Skip to main content
logo
Banswara Syntex Limited (BOM:503722)
India flag India · Delayed Price · Currency is INR
130.55
-5.80 (-4.25%)
At close: Jun 17, 2026

Banswara Syntex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026133.50135.70129.00130.55130.55-4.25%382
Jun 16, 2026135.10136.35135.10136.35136.350.48%380
Jun 15, 2026132.55137.40132.40135.70135.702.18%3,513
Jun 12, 2026129.35133.85126.85132.80132.804.28%2,005
Jun 11, 2026131.85131.95125.90127.35127.35-0.82%1,901
Jun 10, 2026133.55135.50127.75128.40128.40-2.10%5,895
Jun 9, 2026125.10134.00124.40131.15131.1511.10%7,734
Jun 8, 2026120.00121.00117.50118.05118.05-3.44%1,938
Jun 5, 2026124.00124.55122.25122.25122.25-268
Jun 4, 2026123.05127.00122.15122.25122.25-0.65%432
Jun 3, 2026120.05123.65120.05123.05123.05-1.05%1,411
Jun 2, 2026115.50125.00115.50124.35124.350.40%781
Jun 1, 2026126.25126.25121.10123.85123.85-1.90%555
May 29, 2026126.25126.25126.25126.25126.251.81%300
May 27, 2026125.40126.35122.55124.00124.000.57%1,074
May 26, 2026126.35126.35123.00123.30123.30-1.83%147
May 25, 2026127.50127.60124.80125.60125.60-1.34%888
May 22, 2026126.00129.80126.00127.30127.303.33%1,724
May 21, 2026122.15123.20120.20123.20123.200.41%225
May 20, 2026118.40124.85116.10122.70122.700.62%3,170
May 19, 2026120.45121.95120.45121.95121.954.28%1,148
May 18, 2026118.05118.55115.45116.95116.95-4.22%1,344
May 15, 2026125.60125.60121.00122.10122.100.91%2,007
May 14, 2026123.00123.60120.85121.00121.00-2.10%1,181
May 13, 2026113.50129.05113.50123.60123.603.09%3,255
May 12, 2026117.00123.20117.00119.90119.90-2.72%1,945
May 11, 2026124.60124.60119.50123.25123.25-1.08%749
May 8, 2026124.00124.60124.00124.60124.60-0.95%237
May 7, 2026126.95127.85123.50125.80125.80-0.94%3,060
May 6, 2026121.85128.00121.70127.00127.003.55%7,748
May 5, 2026118.65125.50116.60122.65122.654.16%385
May 4, 2026119.15121.80116.90117.75117.75-1.02%1,347
Apr 30, 2026118.00118.96117.62118.96118.96-0.76%163
Apr 29, 2026120.70120.70118.52119.87119.87-1.76%1,443
Apr 28, 2026119.02122.34119.02122.02122.022.65%3,096
Apr 27, 2026114.00119.61111.85118.87118.87-0.69%3,825
Apr 24, 2026122.00122.00118.01119.70119.70-1.28%18,055
Apr 23, 2026116.20123.24116.18121.25121.254.53%2,735
Apr 22, 2026113.48116.85113.48116.00116.002.46%741
Apr 21, 2026113.27114.66113.00113.22113.220.36%714
Apr 20, 2026113.60113.98112.68112.81112.81-2.04%1,048
Apr 17, 2026113.60116.00113.09115.16115.161.20%1,535
Apr 16, 2026112.50113.80112.00113.80113.801.61%1,221
Apr 15, 2026102.90113.10102.90112.00112.002.09%2,204
Apr 13, 2026111.60112.50108.00109.71109.71-3.43%1,824
Apr 10, 2026108.07113.72108.07113.61113.615.66%2,042
Apr 9, 2026110.01110.01107.52107.52107.52-0.44%627
Apr 8, 2026107.00110.18107.00108.00108.003.51%3,585
Apr 7, 2026101.11104.88101.10104.34104.341.21%1,754
Apr 6, 2026110.00110.00101.77103.09103.09-1.53%6,936