Banswara Syntex Limited (BOM:503722)
India · Delayed Price · Currency is INR 100.85
+0.65 (0.65%)
At close: Jan 21, 2026
Banswara Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 100.00 | 102.90 | 100.00 | 100.85 | 100.85 | 0.65% | 1,806 |
| Jan 20, 2026 | 103.65 | 103.65 | 100.00 | 100.20 | 100.20 | -0.74% | 1,347 |
| Jan 19, 2026 | 102.00 | 102.00 | 100.95 | 100.95 | 100.95 | -1.99% | 205 |
| Jan 16, 2026 | 113.20 | 122.40 | 103.00 | 103.00 | 103.00 | -0.34% | 13 |
| Jan 14, 2026 | 110.30 | 115.30 | 101.45 | 103.35 | 103.35 | 2.23% | 644 |
| Jan 13, 2026 | 104.80 | 104.95 | 100.05 | 101.10 | 101.10 | -2.79% | 710 |
| Jan 12, 2026 | 105.00 | 105.60 | 101.50 | 104.00 | 104.00 | -2.71% | 1,973 |
| Jan 9, 2026 | 118.80 | 118.80 | 106.35 | 106.90 | 106.90 | -1.88% | 1,032 |
| Jan 8, 2026 | 113.05 | 113.05 | 107.70 | 108.95 | 108.95 | -4.35% | 3,404 |
| Jan 7, 2026 | 115.30 | 116.65 | 112.75 | 113.90 | 113.90 | -1.77% | 4,275 |
| Jan 6, 2026 | 116.60 | 116.75 | 115.10 | 115.95 | 115.95 | -0.47% | 4 |
| Jan 5, 2026 | 114.00 | 117.40 | 113.10 | 116.50 | 116.50 | 1.97% | 4,187 |
| Jan 2, 2026 | 113.20 | 117.15 | 113.20 | 114.25 | 114.25 | -0.65% | 567 |
| Dec 31, 2025 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | -1.84% | 1,018 |
| Dec 30, 2025 | 114.05 | 117.15 | 112.50 | 117.15 | 117.15 | 0.95% | 345 |
| Dec 29, 2025 | 113.05 | 116.30 | 113.00 | 116.05 | 116.05 | 2.07% | 624 |
| Dec 26, 2025 | 114.75 | 114.75 | 113.70 | 113.70 | 113.70 | -0.92% | 30 |
| Dec 24, 2025 | 114.05 | 114.80 | 113.60 | 114.75 | 114.75 | 0.61% | 2,766 |
| Dec 23, 2025 | 114.00 | 115.10 | 113.90 | 114.05 | 114.05 | 0.13% | 2,655 |
| Dec 22, 2025 | 114.80 | 116.85 | 113.90 | 113.90 | 113.90 | 0.53% | 441 |
| Dec 19, 2025 | 113.35 | 114.10 | 113.20 | 113.30 | 113.30 | 0.35% | 34 |
| Dec 18, 2025 | 112.10 | 113.30 | 110.95 | 112.90 | 112.90 | -0.09% | 2,114 |
| Dec 17, 2025 | 113.95 | 113.95 | 113.00 | 113.00 | 113.00 | -0.62% | 121 |
| Dec 16, 2025 | 114.70 | 115.45 | 112.95 | 113.70 | 113.70 | -0.66% | 401 |
| Dec 15, 2025 | 115.25 | 115.75 | 113.25 | 114.45 | 114.45 | 0.57% | 2,007 |
| Dec 12, 2025 | 116.50 | 116.50 | 113.70 | 113.80 | 113.80 | -1.43% | 576 |
| Dec 11, 2025 | 115.55 | 116.45 | 114.75 | 115.45 | 115.45 | -0.09% | 371 |
| Dec 10, 2025 | 118.00 | 118.05 | 115.15 | 115.55 | 115.55 | -0.43% | 118 |
| Dec 9, 2025 | 112.75 | 123.60 | 111.10 | 116.05 | 116.05 | 3.16% | 7,217 |
| Dec 8, 2025 | 116.65 | 117.20 | 112.50 | 112.50 | 112.50 | -3.64% | 689 |
| Dec 5, 2025 | 124.90 | 125.00 | 116.70 | 116.75 | 116.75 | -2.30% | 430 |
| Dec 4, 2025 | 121.75 | 122.30 | 119.15 | 119.50 | 119.50 | -2.53% | 611 |
| Dec 3, 2025 | 122.55 | 122.75 | 121.65 | 122.60 | 122.60 | 1.36% | 150 |
| Dec 2, 2025 | 122.50 | 123.00 | 119.90 | 120.95 | 120.95 | -1.59% | 3,045 |
| Dec 1, 2025 | 123.80 | 125.10 | 122.45 | 122.90 | 122.90 | 0.41% | 113 |
| Nov 28, 2025 | 124.00 | 124.00 | 121.85 | 122.40 | 122.40 | 0.08% | 80 |
| Nov 27, 2025 | 128.00 | 128.00 | 122.10 | 122.30 | 122.30 | 2.43% | 370 |
| Nov 26, 2025 | 120.70 | 120.80 | 118.85 | 119.40 | 119.40 | 0.76% | 232 |
| Nov 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.21% | 1 |
| Nov 24, 2025 | 122.45 | 122.90 | 118.05 | 118.75 | 118.75 | -3.22% | 3,883 |
| Nov 21, 2025 | 123.00 | 125.25 | 122.00 | 122.70 | 122.70 | -0.37% | 1,926 |
| Nov 19, 2025 | 120.55 | 125.00 | 120.05 | 123.15 | 123.15 | 2.58% | 366 |
| Nov 18, 2025 | 123.00 | 123.55 | 119.85 | 120.05 | 120.05 | -2.12% | 397 |
| Nov 17, 2025 | 120.55 | 123.95 | 120.55 | 122.65 | 122.65 | 0.95% | 464 |
| Nov 14, 2025 | 122.05 | 123.35 | 121.50 | 121.50 | 121.50 | -1.22% | 1,122 |
| Nov 13, 2025 | 122.70 | 124.00 | 120.45 | 123.00 | 123.00 | -0.20% | 1,233 |
| Nov 12, 2025 | 121.00 | 125.80 | 120.45 | 123.25 | 123.25 | 4.49% | 8,864 |
| Nov 11, 2025 | 119.00 | 120.75 | 116.60 | 117.95 | 117.95 | 2.65% | 574 |
| Nov 10, 2025 | 114.50 | 117.60 | 114.00 | 114.90 | 114.90 | 1.10% | 3,617 |
| Nov 7, 2025 | 112.70 | 114.55 | 110.25 | 113.65 | 113.65 | 0.75% | 303 |