Shree Rajasthan Syntex Limited (BOM:503837)
India · Delayed Price · Currency is INR 8.40
-0.42 (-4.76%)
At close: Sep 11, 2026
Shree Rajasthan Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 10.72 | 11.70 | 10.72 | 11.70 | 11.70 | 3.72% | 2,992 |
| Aug 3, 2026 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 4.93% | 2,653 |
| 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 |