AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 192.50
+1.65 (0.86%)
At close: Aug 29, 2025
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 191.95 | 194.20 | 190.05 | 192.50 | 192.50 | 0.86% | 1,035 |
| Aug 28, 2025 | 190.40 | 194.40 | 187.90 | 190.85 | 190.85 | 0.24% | 6,220 |
| Aug 26, 2025 | 192.25 | 196.05 | 189.40 | 190.40 | 190.40 | 0.55% | 4,142 |
| Aug 25, 2025 | 193.00 | 194.00 | 186.95 | 189.35 | 189.35 | -2.30% | 1,248 |
| Aug 22, 2025 | 192.55 | 196.15 | 191.85 | 193.80 | 193.80 | 0.44% | 4,377 |
| Aug 21, 2025 | 193.05 | 198.40 | 192.65 | 192.95 | 192.95 | -0.05% | 6,967 |
| Aug 20, 2025 | 193.35 | 197.35 | 192.80 | 193.05 | 193.05 | -1.10% | 754 |
| Aug 19, 2025 | 196.00 | 197.30 | 194.80 | 195.20 | 195.20 | -0.41% | 456 |
| Aug 18, 2025 | 190.00 | 200.25 | 190.00 | 196.00 | 196.00 | 1.50% | 2,695 |
| Aug 14, 2025 | 193.80 | 205.35 | 191.20 | 193.10 | 193.10 | -0.62% | 715 |
| Aug 13, 2025 | 196.50 | 198.95 | 191.00 | 194.30 | 194.30 | -3.57% | 1,266 |
| Aug 12, 2025 | 187.20 | 205.55 | 187.20 | 201.50 | 201.50 | 7.81% | 1,878 |
| Aug 11, 2025 | 197.45 | 199.75 | 186.70 | 186.90 | 186.90 | -5.84% | 1,472 |
| Aug 8, 2025 | 212.80 | 212.80 | 197.35 | 198.50 | 198.50 | -0.30% | 1,283 |
| Aug 7, 2025 | 203.25 | 204.15 | 198.00 | 199.10 | 199.10 | -3.19% | 1,578 |
| Aug 6, 2025 | 210.75 | 210.75 | 203.75 | 205.65 | 205.65 | -2.72% | 688 |
| Aug 5, 2025 | 206.00 | 215.05 | 206.00 | 211.40 | 211.40 | 1.85% | 1,338 |
| Aug 4, 2025 | 204.00 | 209.00 | 202.00 | 207.55 | 207.55 | 1.62% | 3,346 |
| Aug 1, 2025 | 208.75 | 208.75 | 201.25 | 204.25 | 204.25 | -2.25% | 901 |
| Jul 31, 2025 | 211.50 | 216.00 | 206.20 | 208.95 | 208.95 | -3.49% | 4,469 |
| Jul 30, 2025 | 212.95 | 223.80 | 212.85 | 216.50 | 216.50 | 1.57% | 2,397 |
| Jul 29, 2025 | 206.10 | 225.90 | 206.10 | 213.15 | 213.15 | -1.11% | 5,136 |
| Jul 28, 2025 | 215.40 | 216.55 | 209.65 | 215.55 | 215.55 | -0.55% | 6,672 |
| Jul 25, 2025 | 215.40 | 224.30 | 215.40 | 216.75 | 216.75 | -4.35% | 1,874 |
| Jul 24, 2025 | 225.50 | 228.80 | 225.00 | 226.60 | 226.60 | 0.49% | 874 |
| Jul 23, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.13% | 1 |
| Jul 22, 2025 | 229.85 | 229.95 | 225.80 | 225.80 | 225.80 | -2.04% | 1,152 |
| Jul 21, 2025 | 230.00 | 231.15 | 220.65 | 230.50 | 230.50 | -0.75% | 6,816 |
| Jul 18, 2025 | 233.25 | 235.80 | 231.75 | 232.25 | 232.25 | -0.43% | 1,563 |
| Jul 17, 2025 | 229.65 | 236.85 | 229.00 | 233.25 | 233.25 | 1.17% | 1,620 |
| Jul 16, 2025 | 228.90 | 231.40 | 227.30 | 230.55 | 230.55 | 1.25% | 2,513 |
| Jul 15, 2025 | 229.20 | 229.80 | 226.10 | 227.70 | 227.70 | 0.89% | 1,491 |
| Jul 14, 2025 | 229.00 | 229.65 | 224.00 | 225.70 | 225.70 | -2.53% | 2,613 |
| Jul 11, 2025 | 233.00 | 243.00 | 228.00 | 231.55 | 231.55 | -0.30% | 7,654 |
| Jul 10, 2025 | 235.00 | 235.00 | 228.05 | 232.25 | 232.25 | 1.09% | 1,386 |
| Jul 9, 2025 | 240.40 | 241.15 | 229.70 | 229.75 | 229.75 | -4.96% | 6,046 |
| Jul 8, 2025 | 237.00 | 243.35 | 235.60 | 241.75 | 241.75 | 1.64% | 2,293 |
| Jul 7, 2025 | 238.00 | 241.65 | 235.10 | 237.85 | 237.85 | 0.46% | 1,179 |
| Jul 4, 2025 | 238.05 | 238.95 | 235.10 | 236.75 | 236.75 | -0.59% | 234 |
| Jul 3, 2025 | 237.95 | 244.00 | 231.65 | 238.15 | 238.15 | 2.10% | 1,440 |
| Jul 2, 2025 | 238.95 | 238.95 | 225.00 | 233.25 | 233.25 | 1.88% | 7,887 |
| Jul 1, 2025 | 248.95 | 248.95 | 228.95 | 228.95 | 228.95 | -4.98% | 4,109 |
| Jun 30, 2025 | 232.60 | 241.90 | 232.60 | 240.95 | 240.95 | 1.65% | 1,305 |
| Jun 27, 2025 | 241.20 | 247.35 | 235.00 | 237.05 | 237.05 | -2.05% | 541 |
| Jun 26, 2025 | 235.50 | 251.00 | 235.50 | 242.00 | 242.00 | -2.02% | 1,358 |
| Jun 25, 2025 | 254.75 | 255.00 | 246.90 | 247.00 | 247.00 | -2.37% | 646 |
| Jun 24, 2025 | 260.00 | 261.15 | 250.55 | 253.00 | 253.00 | -0.78% | 1,077 |
| Jun 23, 2025 | 245.00 | 262.60 | 239.55 | 255.00 | 255.00 | 1.96% | 11,098 |
| Jun 20, 2025 | 239.80 | 250.10 | 239.80 | 250.10 | 250.10 | 5.00% | 12,466 |
| Jun 19, 2025 | 248.35 | 248.35 | 234.15 | 238.20 | 238.20 | -3.25% | 720 |