Shree Rajasthan Syntex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.10	10.95	10.10	10.75	10.75	3.07%	315
Jul 30, 2026	10.50	11.50	10.43	10.43	10.43	-4.92%	2,197
Jul 29, 2026	11.41	11.41	10.35	10.97	10.97	0.73%	3,744
Jul 28, 2026	11.46	11.46	10.89	10.89	10.89	-4.97%	5,431
Jul 27, 2026	11.46	11.46	11.46	11.46	11.46	-4.98%	1,301
Jul 22, 2026	12.06	12.06	12.06	12.06	12.06	-4.96%	2,400
Jul 21, 2026	12.20	12.70	12.20	12.69	12.69	-1.17%	2,061
Jul 20, 2026	11.88	12.90	11.88	12.84	12.84	2.72%	8,754
Jul 17, 2026	13.66	13.70	12.50	12.50	12.50	-4.36%	752
Jul 16, 2026	13.07	13.07	11.86	13.07	13.07	4.73%	2,355
Jul 15, 2026	12.48	12.48	12.48	12.48	12.48	-4.95%	3,455
Jul 14, 2026	13.13	13.13	13.13	13.13	13.13	-4.99%	54
Jul 13, 2026	13.82	13.82	13.82	13.82	13.82	-4.95%	825
Jul 10, 2026	14.54	14.54	14.54	14.54	14.54	-4.97%	1,316
Jul 8, 2026	15.30	15.30	15.30	15.30	15.30	-2.55%	1
Jul 1, 2026	15.70	15.70	15.70	15.70	15.70	-4.96%	1
Jun 30, 2026	16.52	16.52	16.52	16.52	16.52	-4.95%	400
Jun 15, 2026	17.38	17.38	17.38	17.38	17.38	-2.30%	1
Jun 12, 2026	17.79	17.79	17.79	17.79	17.79	0.96%	50
Jun 10, 2026	17.79	17.79	16.31	17.62	17.62	2.80%	53
Jun 9, 2026	16.00	17.22	16.00	17.14	17.14	4.19%	316
Jun 8, 2026	16.84	17.50	16.00	16.45	16.45	-2.32%	1,005
Jun 5, 2026	16.90	16.90	16.50	16.84	16.84	2.37%	1,755
Jun 4, 2026	16.00	16.45	15.25	16.45	16.45	2.81%	114
Jun 3, 2026	16.19	16.19	15.50	16.00	16.00	3.23%	10,302
Jun 2, 2026	15.79	15.79	14.31	15.50	15.50	2.99%	53
Jun 1, 2026	16.60	16.60	15.05	15.05	15.05	-4.93%	4,165
May 29, 2026	16.30	16.33	15.75	15.83	15.83	1.47%	1,561
May 27, 2026	15.69	15.71	15.00	15.60	15.60	4.21%	1,408
May 26, 2026	16.40	16.40	14.97	14.97	14.97	-4.95%	432
May 25, 2026	16.20	16.20	15.75	15.75	15.75	1.94%	1,667
May 22, 2026	15.45	15.45	15.40	15.45	15.45	3.83%	3,852
May 21, 2026	14.95	14.95	13.70	14.88	14.88	3.98%	706
May 20, 2026	14.31	14.31	14.31	14.31	14.31	-4.98%	3,475
May 19, 2026	15.60	15.64	14.16	15.06	15.06	1.07%	3,068
May 18, 2026	16.00	16.00	14.61	14.90	14.90	-2.68%	1,643
May 15, 2026	15.63	15.63	15.31	15.31	15.31	2.75%	33
May 14, 2026	15.39	15.39	13.96	14.90	14.90	1.43%	18
May 13, 2026	14.85	14.85	14.69	14.69	14.69	3.74%	13
May 12, 2026	14.45	14.45	14.16	14.16	14.16	-4.97%	182
May 11, 2026	15.44	15.44	14.90	14.90	14.90	-2.55%	169
May 8, 2026	15.30	15.30	15.29	15.29	15.29	-0.71%	21
May 7, 2026	14.75	15.40	14.75	15.40	15.40	4.41%	2
May 6, 2026	15.40	15.40	14.75	14.75	14.75	-	3
May 5, 2026	15.50	15.50	14.75	14.75	14.75	-4.84%	1,115
May 4, 2026	15.95	15.95	15.50	15.50	15.50	1.31%	16
Apr 30, 2026	15.95	15.95	14.50	15.30	15.30	0.33%	438
Apr 29, 2026	15.55	15.55	14.11	15.25	15.25	2.69%	1,053
Apr 28, 2026	14.85	14.85	14.85	14.85	14.85	-	30
Apr 24, 2026	14.15	14.85	14.15	14.85	14.85	4.95%	4,365