AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 149.70
+2.95 (2.01%)
At close: Jan 21, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 146.40 | 153.00 | 146.40 | 152.90 | 152.90 | 2.14% | 408 |
| Jan 21, 2026 | 146.30 | 150.00 | 146.00 | 149.70 | 149.70 | 2.01% | 352 |
| Jan 20, 2026 | 157.45 | 157.45 | 144.35 | 146.75 | 146.75 | -6.80% | 2,613 |
| Jan 19, 2026 | 156.00 | 164.00 | 156.00 | 157.45 | 157.45 | -1.47% | 452 |
| Jan 16, 2026 | 157.55 | 164.80 | 156.55 | 159.80 | 159.80 | -0.09% | 803 |
| Jan 14, 2026 | 158.90 | 159.95 | 158.90 | 159.95 | 159.95 | -0.31% | 12 |
| Jan 13, 2026 | 157.15 | 163.25 | 156.30 | 160.45 | 160.45 | 0.75% | 114 |
| Jan 12, 2026 | 160.10 | 161.20 | 156.00 | 159.25 | 159.25 | -2.72% | 948 |
| Jan 9, 2026 | 164.45 | 178.00 | 162.30 | 163.70 | 163.70 | 3.41% | 4,899 |
| Jan 8, 2026 | 160.80 | 160.85 | 152.25 | 158.30 | 158.30 | -3.51% | 941 |
| Jan 7, 2026 | 166.15 | 168.30 | 164.05 | 164.05 | 164.05 | -3.41% | 198 |
| Jan 6, 2026 | 165.40 | 170.00 | 165.15 | 169.85 | 169.85 | 2.35% | 58 |
| Jan 5, 2026 | 167.00 | 170.70 | 165.95 | 165.95 | 165.95 | -2.07% | 429 |
| Jan 2, 2026 | 169.75 | 170.00 | 168.20 | 169.45 | 169.45 | -0.15% | 128 |
| Jan 1, 2026 | 177.80 | 178.70 | 169.15 | 169.70 | 169.70 | -5.17% | 727 |
| Dec 31, 2025 | 173.20 | 183.00 | 170.20 | 178.95 | 178.95 | 3.32% | 905 |
| Dec 30, 2025 | 171.10 | 174.00 | 168.20 | 173.20 | 173.20 | 3.96% | 244 |
| Dec 29, 2025 | 162.00 | 168.50 | 161.70 | 166.60 | 166.60 | 1.80% | 464 |
| Dec 26, 2025 | 159.55 | 164.65 | 155.55 | 163.65 | 163.65 | 2.67% | 2,967 |
| Dec 24, 2025 | 158.00 | 163.60 | 156.45 | 159.40 | 159.40 | 2.77% | 357 |
| Dec 23, 2025 | 155.20 | 158.40 | 154.10 | 155.10 | 155.10 | -1.34% | 160,865 |
| Dec 22, 2025 | 158.80 | 163.05 | 154.90 | 157.20 | 157.20 | 1.39% | 362 |
| Dec 19, 2025 | 160.00 | 160.00 | 154.00 | 155.05 | 155.05 | -2.85% | 3,893 |
| Dec 18, 2025 | 161.00 | 161.00 | 158.85 | 159.60 | 159.60 | -2.65% | 761 |
| Dec 17, 2025 | 167.05 | 167.40 | 163.45 | 163.95 | 163.95 | 0.12% | 57 |
| Dec 16, 2025 | 165.90 | 166.90 | 163.70 | 163.75 | 163.75 | -1.30% | 36 |
| Dec 15, 2025 | 163.15 | 167.30 | 163.00 | 165.90 | 165.90 | 3.17% | 1,168 |
| Dec 12, 2025 | 160.00 | 164.50 | 160.00 | 160.80 | 160.80 | -0.86% | 726 |
| Dec 11, 2025 | 161.00 | 167.95 | 160.80 | 162.20 | 162.20 | -0.58% | 765 |
| Dec 10, 2025 | 160.70 | 176.40 | 160.00 | 163.15 | 163.15 | 1.37% | 836 |
| Dec 9, 2025 | 146.50 | 167.50 | 146.50 | 160.95 | 160.95 | 6.06% | 638 |
| Dec 8, 2025 | 165.35 | 165.35 | 149.00 | 151.75 | 151.75 | -2.79% | 536 |
| Dec 5, 2025 | 155.15 | 160.00 | 155.00 | 156.10 | 156.10 | 0.26% | 2,341 |
| Dec 4, 2025 | 160.75 | 160.75 | 155.65 | 155.70 | 155.70 | -2.20% | 277 |
| Dec 3, 2025 | 161.30 | 166.40 | 159.20 | 159.20 | 159.20 | -1.85% | 1,119 |
| Dec 2, 2025 | 165.10 | 165.10 | 159.40 | 162.20 | 162.20 | -1.93% | 1,481 |
| Dec 1, 2025 | 166.40 | 166.40 | 162.75 | 165.40 | 165.40 | -1.58% | 533 |
| Nov 28, 2025 | 166.25 | 170.95 | 166.00 | 168.05 | 168.05 | 1.39% | 144 |
| Nov 27, 2025 | 171.20 | 171.20 | 164.80 | 165.75 | 165.75 | 0.70% | 73 |
| Nov 26, 2025 | 162.70 | 167.80 | 159.95 | 164.60 | 164.60 | - | 435 |
| Nov 25, 2025 | 164.95 | 165.35 | 163.15 | 164.60 | 164.60 | -0.81% | 725 |
| Nov 24, 2025 | 167.65 | 168.15 | 164.60 | 165.95 | 165.95 | -1.25% | 582 |
| Nov 21, 2025 | 168.50 | 174.20 | 163.85 | 168.05 | 168.05 | -1.09% | 1,675 |
| Nov 20, 2025 | 173.90 | 175.25 | 166.35 | 169.90 | 169.90 | -0.64% | 159 |
| Nov 19, 2025 | 172.35 | 174.15 | 170.10 | 171.00 | 171.00 | -2.06% | 14 |
| Nov 18, 2025 | 178.65 | 178.90 | 174.60 | 174.60 | 174.60 | -2.51% | 120 |
| Nov 17, 2025 | 181.25 | 181.25 | 174.60 | 179.10 | 179.10 | -1.16% | 218 |
| Nov 14, 2025 | 180.35 | 183.60 | 180.00 | 181.20 | 181.20 | 0.47% | 348 |
| Nov 13, 2025 | 177.25 | 192.00 | 177.25 | 180.35 | 180.35 | 4.04% | 534 |
| Nov 12, 2025 | 194.00 | 194.00 | 173.35 | 173.35 | 173.35 | -0.37% | 866 |