Shree Rajasthan Syntex Limited (BOM:503837)
India · Delayed Price · Currency is INR 12.35
-0.65 (-5.00%)
At close: Jan 16, 2026
Shree Rajasthan Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 586 |
| Jan 19, 2026 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 1,100 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.35 | 12.35 | 12.35 | -5.00% | 110 |
| Jan 14, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | - | 252 |
| Jan 13, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 351 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.36 | 13.00 | 13.00 | - | 1,577 |
| Jan 9, 2026 | 13.64 | 13.64 | 13.00 | 13.00 | 13.00 | - | 204 |
| Jan 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 202 |
| Jan 7, 2026 | 12.36 | 13.00 | 12.36 | 13.00 | 13.00 | - | 1,303 |
| Jan 6, 2026 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -3.70% | 1,803 |
| Jan 5, 2026 | 13.58 | 13.58 | 13.50 | 13.50 | 13.50 | -5.00% | 743 |
| Jan 2, 2026 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | -4.95% | 326 |
| Jan 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% | 1 |
| Dec 31, 2025 | 15.00 | 15.43 | 13.97 | 14.99 | 14.99 | 1.97% | 7,839 |
| Dec 30, 2025 | 15.65 | 15.65 | 14.70 | 14.70 | 14.70 | -1.41% | 126 |
| Dec 29, 2025 | 15.69 | 16.40 | 14.91 | 14.91 | 14.91 | -4.97% | 110 |
| Dec 26, 2025 | 15.75 | 15.75 | 14.25 | 15.69 | 15.69 | 4.60% | 142 |
| Dec 24, 2025 | 15.36 | 15.36 | 13.90 | 15.00 | 15.00 | 2.53% | 410 |
| Dec 23, 2025 | 13.25 | 14.63 | 13.25 | 14.63 | 14.63 | 4.95% | 536 |
| Dec 22, 2025 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | -4.98% | 519 |
| Dec 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 10 |
| Dec 18, 2025 | 14.50 | 14.67 | 14.50 | 14.67 | 14.67 | 4.94% | 2,610 |
| Dec 17, 2025 | 14.00 | 15.34 | 13.96 | 13.98 | 13.98 | -4.57% | 13,270 |
| Dec 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.87% | 1 |
| Dec 15, 2025 | 14.99 | 14.99 | 13.97 | 13.97 | 13.97 | -4.97% | 2,281 |
| Dec 12, 2025 | 14.28 | 14.70 | 13.30 | 14.70 | 14.70 | 5.00% | 3,309 |
| Dec 11, 2025 | 14.25 | 14.25 | 12.96 | 14.00 | 14.00 | 3.09% | 5,701 |
| Dec 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4.95% | 641 |
| Dec 9, 2025 | 13.45 | 13.45 | 12.66 | 12.94 | 12.94 | -2.85% | 2,728 |
| Dec 8, 2025 | 12.82 | 13.32 | 12.82 | 13.32 | 13.32 | 4.88% | 166 |
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 26 |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 10,750 |
| Dec 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4.91% | 24 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4.97% | 100 |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.91% | 411 |
| Nov 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 10 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.79% | 4,000 |
| Nov 25, 2025 | 9.15 | 10.02 | 9.15 | 10.02 | 10.02 | 4.81% | 950 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.50 | 9.56 | 9.56 | -3.92% | 3,202 |
| Nov 21, 2025 | 9.83 | 9.95 | 9.83 | 9.95 | 9.95 | 1.22% | 5,875 |
| Nov 20, 2025 | 10.13 | 10.13 | 9.83 | 9.83 | 9.83 | -4.93% | 300 |
| Nov 19, 2025 | 10.34 | 10.66 | 10.34 | 10.34 | 10.34 | -4.96% | 1,100 |
| Nov 18, 2025 | 11.45 | 11.45 | 10.88 | 10.88 | 10.88 | -4.98% | 6,400 |
| Nov 17, 2025 | 12.05 | 12.05 | 11.45 | 11.45 | 11.45 | -4.98% | 205 |
| Nov 13, 2025 | 11.81 | 12.05 | 11.81 | 12.05 | 12.05 | 0.08% | 1,004 |
| Nov 12, 2025 | 12.05 | 12.05 | 12.03 | 12.04 | 12.04 | -4.82% | 399 |
| Nov 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.89% | 60 |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 100 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 204 |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 271 |