Banswara Syntex Limited (BOM:503722)
India · Delayed Price · Currency is INR 106.15
-1.95 (-1.80%)
At close: Oct 1, 2026
Banswara Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 109.20 | 109.60 | 104.70 | 106.15 | 106.15 | -1.80% | 1,044 |
| Sep 30, 2026 | 108.00 | 109.50 | 106.80 | 108.10 | 108.10 | 0.37% | 1,048 |
| Sep 29, 2026 | 111.90 | 111.90 | 106.00 | 107.70 | 107.70 | 0.37% | 209 |
| Sep 28, 2026 | 109.25 | 110.00 | 107.10 | 107.30 | 107.30 | -1.20% | 804 |
| Sep 25, 2026 | 110.15 | 112.80 | 108.00 | 108.60 | 108.60 | -0.50% | 486 |
| Sep 24, 2026 | 112.75 | 112.75 | 109.00 | 109.15 | 109.15 | -1.71% | 3,576 |
| Sep 23, 2026 | 113.75 | 114.90 | 110.60 | 111.05 | 111.05 | -3.35% | 956 |
| Sep 22, 2026 | 115.00 | 115.65 | 111.80 | 114.90 | 114.90 | 1.10% | 831 |
| Sep 21, 2026 | 111.90 | 113.80 | 111.10 | 113.65 | 113.65 | 4.12% | 576 |
| Sep 18, 2026 | 110.80 | 111.80 | 106.35 | 109.15 | 109.15 | -1.09% | 2,575 |
| Sep 17, 2026 | 110.00 | 114.15 | 109.00 | 110.35 | 110.35 | 1.10% | 1,468 |
| Sep 16, 2026 | 111.00 | 111.50 | 108.00 | 109.15 | 109.15 | -0.86% | 971 |
| Sep 15, 2026 | 114.90 | 115.00 | 110.00 | 110.10 | 110.10 | -2.44% | 760 |
| Sep 11, 2026 | 113.90 | 114.00 | 110.60 | 112.85 | 112.85 | 0.04% | 380 |
| Sep 10, 2026 | 114.10 | 115.70 | 112.40 | 112.80 | 112.80 | -1.14% | 448 |
| Sep 9, 2026 | 114.30 | 114.80 | 113.25 | 114.10 | 114.10 | -0.17% | 1,395 |
| Sep 8, 2026 | 116.60 | 116.60 | 114.30 | 114.30 | 114.30 | -0.17% | 110 |
| Sep 7, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | -2.51% | 319 |
| Sep 4, 2026 | 116.85 | 118.40 | 116.85 | 117.45 | 117.45 | -0.55% | 549 |
| Sep 3, 2026 | 119.25 | 119.40 | 117.00 | 118.10 | 118.10 | -0.96% | 4,892 |
| Sep 2, 2026 | 115.40 | 119.40 | 115.40 | 119.25 | 119.25 | 2.85% | 1,579 |
| Sep 1, 2026 | 115.70 | 116.00 | 114.00 | 115.95 | 115.95 | -0.34% | 537 |
| Aug 31, 2026 | 116.65 | 116.65 | 115.50 | 116.35 | 116.35 | -0.26% | 1,201 |
| Aug 28, 2026 | 118.15 | 120.10 | 116.20 | 116.65 | 116.65 | -1.27% | 2,578 |
| Aug 27, 2026 | 116.75 | 119.25 | 116.00 | 118.15 | 118.15 | 3.01% | 882 |
| Aug 26, 2026 | 122.95 | 123.05 | 113.50 | 114.70 | 114.70 | -4.46% | 11,073 |
| Aug 25, 2026 | 120.90 | 121.65 | 119.00 | 120.05 | 120.05 | -0.58% | 2,265 |
| Aug 24, 2026 | 123.60 | 123.60 | 120.10 | 120.75 | 120.75 | -1.19% | 587 |
| 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 |