Banswara Syntex Limited (BOM:503722)
India · Delayed Price · Currency is INR 122.20
+3.90 (3.30%)
At close: Aug 21, 2026
Banswara Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 120.00 | 123.35 | 120.00 | 122.20 | 122.20 | 3.30% | 977 |
| Aug 20, 2026 | 118.35 | 121.40 | 117.10 | 118.30 | 118.30 | 2.42% | 4,862 |
| Aug 19, 2026 | 113.00 | 115.80 | 112.00 | 115.50 | 115.50 | -0.47% | 1,005 |
| Aug 18, 2026 | 116.70 | 118.00 | 114.50 | 116.05 | 116.05 | -0.77% | 202 |
| Aug 17, 2026 | 117.20 | 120.10 | 115.00 | 116.95 | 116.95 | 1.21% | 269 |
| Aug 14, 2026 | 122.20 | 122.40 | 112.50 | 115.55 | 115.55 | -3.43% | 4,329 |
| Aug 13, 2026 | 121.40 | 122.50 | 119.60 | 119.65 | 119.65 | -3.12% | 9,891 |
| Aug 11, 2026 | 124.00 | 124.00 | 123.00 | 123.50 | 123.50 | -0.60% | 8 |
| Aug 10, 2026 | 121.00 | 124.25 | 121.00 | 124.25 | 124.25 | 0.32% | 236 |
| Aug 7, 2026 | 123.40 | 123.85 | 122.00 | 123.85 | 123.85 | 1.39% | 1,994 |
| Aug 5, 2026 | 127.95 | 127.95 | 121.15 | 122.15 | 122.15 | -2.82% | 3,262 |
| Aug 4, 2026 | 126.45 | 128.60 | 124.00 | 125.70 | 125.70 | -1.10% | 2,658 |
| Aug 3, 2026 | 125.05 | 127.65 | 125.05 | 127.10 | 127.10 | 2.83% | 1,928 |
| Jul 31, 2026 | 130.90 | 136.00 | 122.35 | 123.60 | 123.60 | -2.37% | 5,386 |
| Jul 30, 2026 | 127.65 | 128.35 | 126.60 | 126.60 | 126.60 | -0.31% | 327 |
| Jul 29, 2026 | 129.05 | 129.05 | 127.00 | 127.00 | 127.00 | -1.09% | 536 |
| Jul 28, 2026 | 127.95 | 131.80 | 127.45 | 128.40 | 128.40 | 3.42% | 2,659 |
| Jul 27, 2026 | 126.95 | 129.35 | 123.05 | 124.15 | 124.15 | -1.78% | 1,455 |
| Jul 24, 2026 | 128.15 | 128.65 | 125.65 | 126.40 | 126.40 | -0.67% | 703 |
| Jul 23, 2026 | 131.00 | 131.00 | 127.00 | 127.25 | 127.25 | -2.00% | 942 |
| Jul 22, 2026 | 133.70 | 133.70 | 130.00 | 130.85 | 129.85 | -2.13% | 3,746 |
| Jul 21, 2026 | 134.00 | 137.90 | 133.55 | 133.70 | 132.68 | 2.06% | 1,819 |
| Jul 20, 2026 | 133.65 | 134.10 | 131.00 | 131.00 | 130.00 | -0.34% | 2,273 |
| Jul 17, 2026 | 134.00 | 135.00 | 130.00 | 131.45 | 130.45 | -0.98% | 1,146 |
| Jul 16, 2026 | 129.00 | 134.55 | 129.00 | 132.75 | 131.74 | 4.20% | 2,567 |
| Jul 15, 2026 | 125.50 | 128.95 | 123.80 | 127.40 | 126.43 | 3.83% | 4,494 |
| Jul 14, 2026 | 119.50 | 127.00 | 119.40 | 122.70 | 121.76 | 2.89% | 4,280 |
| Jul 13, 2026 | 113.10 | 124.00 | 113.10 | 119.25 | 118.34 | -0.42% | 2,533 |
| Jul 10, 2026 | 123.40 | 125.00 | 118.10 | 119.75 | 118.83 | -0.95% | 2,050 |
| Jul 9, 2026 | 124.15 | 126.60 | 119.70 | 120.90 | 119.98 | -0.58% | 3,349 |
| Jul 8, 2026 | 132.00 | 132.00 | 120.20 | 121.60 | 120.67 | -7.42% | 5,911 |
| Jul 7, 2026 | 131.45 | 131.80 | 129.75 | 131.35 | 130.35 | 0.77% | 255 |
| Jul 6, 2026 | 134.55 | 134.55 | 129.95 | 130.35 | 129.35 | -1.99% | 5,485 |
| Jul 3, 2026 | 132.80 | 133.65 | 132.30 | 133.00 | 131.98 | 1.68% | 456 |
| Jul 2, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 129.80 | -0.08% | 25 |
| Jul 1, 2026 | 130.90 | 130.90 | 130.80 | 130.90 | 129.90 | -1.69% | 324 |
| Jun 30, 2026 | 133.95 | 134.10 | 132.90 | 133.15 | 132.13 | -0.63% | 734 |
| Jun 29, 2026 | 143.00 | 143.00 | 133.65 | 134.00 | 132.98 | 0.68% | 152 |
| Jun 25, 2026 | 138.50 | 138.50 | 129.70 | 133.10 | 132.08 | -4.11% | 1,727 |
| Jun 24, 2026 | 135.55 | 139.85 | 132.45 | 138.80 | 137.74 | 5.47% | 6,334 |
| Jun 23, 2026 | 131.05 | 132.00 | 126.20 | 131.60 | 130.59 | 1.00% | 3,519 |
| Jun 22, 2026 | 137.15 | 141.00 | 129.50 | 130.30 | 129.30 | -5.89% | 52,590 |
| Jun 19, 2026 | 134.00 | 143.40 | 134.00 | 138.45 | 137.39 | 3.90% | 8,020 |
| Jun 18, 2026 | 134.70 | 139.00 | 132.65 | 133.25 | 132.23 | 2.07% | 1,985 |
| Jun 17, 2026 | 133.50 | 135.70 | 129.00 | 130.55 | 129.55 | -4.25% | 382 |
| Jun 16, 2026 | 135.10 | 136.35 | 135.10 | 136.35 | 135.31 | 0.48% | 380 |
| Jun 15, 2026 | 132.55 | 137.40 | 132.40 | 135.70 | 134.66 | 2.18% | 3,513 |
| Jun 12, 2026 | 129.35 | 133.85 | 126.85 | 132.80 | 131.79 | 4.28% | 2,005 |
| Jun 11, 2026 | 131.85 | 131.95 | 125.90 | 127.35 | 126.38 | -0.82% | 1,901 |
| Jun 10, 2026 | 133.55 | 135.50 | 127.75 | 128.40 | 127.42 | -2.10% | 5,895 |