Shree Rajasthan Syntex Limited (BOM:503837)
India · Delayed Price · Currency is INR 8.50
-0.05 (-0.58%)
At close: Oct 23, 2026
Shree Rajasthan Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 31 |
| Oct 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1,001 |
| Oct 21, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 677 |
| Oct 19, 2026 | 8.36 | 9.24 | 8.36 | 9.00 | 9.00 | 2.27% | 1,496 |
| Oct 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | 6 |
| Oct 15, 2026 | 9.25 | 9.25 | 8.79 | 8.79 | 8.79 | -4.97% | 5,287 |
| Oct 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% | 1,000 |
| Oct 13, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | - | 675 |
| Oct 12, 2026 | 9.29 | 9.29 | 8.41 | 9.29 | 9.29 | 4.97% | 841 |
| Oct 9, 2026 | 9.77 | 9.77 | 8.85 | 8.85 | 8.85 | -4.94% | 6,321 |
| Oct 8, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -5.00% | 10,412 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 10,101 |
| Oct 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 50 |
| Oct 5, 2026 | 10.02 | 10.02 | 9.80 | 9.80 | 9.80 | -2.20% | 2,910 |
| Oct 1, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 4.92% | 1,753 |
| Sep 30, 2026 | 9.10 | 9.55 | 9.10 | 9.55 | 9.55 | 4.95% | 1,901 |
| Sep 29, 2026 | 9.10 | 9.10 | 8.82 | 9.10 | 9.10 | 3.17% | 3,460 |
| Sep 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00% | 858 |
| Sep 25, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 5.00% | 1,100 |
| Sep 23, 2026 | 8.41 | 8.41 | 8.00 | 8.00 | 8.00 | -4.42% | 2,070 |
| Sep 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 892 |
| Sep 18, 2026 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | - | 154 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.37 | 8.37 | 8.37 | -4.89% | 7,989 |
| Sep 16, 2026 | 8.82 | 8.82 | 8.74 | 8.80 | 8.80 | 4.76% | 564 |
| Sep 11, 2026 | 9.26 | 9.26 | 8.40 | 8.40 | 8.40 | -4.76% | 3,982 |
| Sep 10, 2026 | 9.68 | 9.68 | 8.82 | 8.82 | 8.82 | -4.34% | 2,260 |
| Sep 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 931 |
| Sep 8, 2026 | 9.70 | 10.11 | 9.21 | 9.22 | 9.22 | -4.85% | 1,520 |
| Sep 7, 2026 | 9.50 | 9.70 | 9.11 | 9.69 | 9.69 | 2.00% | 1,100 |
| Sep 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 413 |
| Sep 3, 2026 | 9.97 | 9.97 | 9.03 | 9.05 | 9.05 | -4.74% | 10,174 |
| Sep 2, 2026 | 10.00 | 10.15 | 9.22 | 9.50 | 9.50 | -2.06% | 1,617 |
| Sep 1, 2026 | 9.80 | 10.70 | 9.70 | 9.70 | 9.70 | -5.00% | 4,276 |
| Aug 31, 2026 | 10.69 | 10.69 | 10.21 | 10.21 | 10.21 | -4.49% | 118 |
| Aug 28, 2026 | 10.05 | 10.72 | 9.70 | 10.69 | 10.69 | 4.70% | 5,374 |
| Aug 27, 2026 | 10.50 | 10.50 | 10.21 | 10.21 | 10.21 | -4.93% | 2,208 |
| Aug 26, 2026 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | -4.96% | 640 |
| Aug 25, 2026 | 10.65 | 11.30 | 10.65 | 11.30 | 11.30 | 0.80% | 35 |
| Aug 24, 2026 | 11.30 | 11.30 | 10.74 | 11.21 | 11.21 | -0.80% | 8,507 |
| Aug 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | 102 |
| Aug 20, 2026 | 10.50 | 11.35 | 10.27 | 11.35 | 11.35 | 5.00% | 11,235 |
| Aug 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1,001 |
| Aug 18, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 434 |
| Aug 14, 2026 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | -4.93% | 727 |
| Aug 13, 2026 | 11.90 | 11.90 | 10.82 | 11.37 | 11.37 | -0.09% | 434 |
| Aug 12, 2026 | 12.08 | 12.08 | 11.38 | 11.38 | 11.38 | -4.93% | 3,792 |
| Aug 11, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -5.00% | 370 |
| Aug 10, 2026 | 12.99 | 12.99 | 12.60 | 12.60 | 12.60 | - | 3 |
| Aug 6, 2026 | 12.28 | 12.60 | 12.28 | 12.60 | 12.60 | 2.61% | 270 |
| Aug 5, 2026 | 11.70 | 12.28 | 11.12 | 12.28 | 12.28 | 4.96% | 845 |