AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 267.85
-3.15 (-1.16%)
At close: Nov 9, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 268.30 | 268.30 | 262.00 | 267.85 | 267.85 | -1.16% | 1,801 |
| Nov 8, 2026 | 263.60 | 272.50 | 263.60 | 271.00 | 271.00 | 3.32% | 652 |
| Nov 6, 2026 | 273.45 | 274.15 | 260.00 | 262.30 | 262.30 | -3.78% | 1,834 |
| Nov 5, 2026 | 293.90 | 293.90 | 272.05 | 272.60 | 272.60 | -2.28% | 1,581 |
| Nov 4, 2026 | 280.80 | 281.95 | 276.55 | 278.95 | 278.95 | 0.74% | 8,594 |
| Nov 3, 2026 | 267.70 | 279.00 | 261.95 | 276.90 | 276.90 | 5.51% | 5,418 |
| Nov 2, 2026 | 247.00 | 265.10 | 242.00 | 262.45 | 262.45 | 5.76% | 15,439 |
| Oct 30, 2026 | 257.85 | 278.20 | 241.00 | 248.15 | 248.15 | 1.66% | 49,955 |
| Oct 29, 2026 | 245.10 | 294.00 | 238.30 | 244.10 | 244.10 | -0.43% | 1,998 |
| Oct 28, 2026 | 245.70 | 250.00 | 238.60 | 245.15 | 245.15 | 3.66% | 2,589 |
| Oct 27, 2026 | 230.85 | 237.50 | 229.25 | 236.50 | 236.50 | 3.30% | 1,773 |
| Oct 26, 2026 | 222.10 | 236.90 | 219.00 | 228.95 | 228.95 | 1.24% | 2,607 |
| Oct 23, 2026 | 235.95 | 235.95 | 221.95 | 226.15 | 226.15 | -4.76% | 2,216 |
| Oct 22, 2026 | 242.85 | 246.80 | 236.95 | 237.45 | 237.45 | -3.61% | 3,176 |
| Oct 21, 2026 | 270.00 | 272.40 | 244.80 | 246.35 | 246.35 | -8.08% | 4,359 |
| Oct 19, 2026 | 251.90 | 272.25 | 251.90 | 268.00 | 268.00 | -1.87% | 347 |
| Oct 16, 2026 | 268.95 | 274.60 | 266.70 | 273.10 | 273.10 | 0.85% | 89 |
| Oct 15, 2026 | 271.00 | 275.10 | 264.60 | 270.80 | 270.80 | -0.28% | 1,088 |
| Oct 14, 2026 | 257.10 | 277.45 | 257.10 | 271.55 | 271.55 | -1.93% | 1,615 |
| Oct 13, 2026 | 269.00 | 279.00 | 267.40 | 276.90 | 276.90 | 2.23% | 1,647 |
| Oct 12, 2026 | 270.00 | 280.15 | 270.00 | 270.85 | 270.85 | -0.79% | 1,120 |
| Oct 9, 2026 | 271.65 | 274.55 | 269.80 | 273.00 | 273.00 | 0.44% | 3,574 |
| Oct 8, 2026 | 276.80 | 276.80 | 271.50 | 271.80 | 271.80 | -1.98% | 2,743 |
| Oct 7, 2026 | 290.45 | 291.25 | 276.20 | 277.30 | 277.30 | -3.75% | 7,854 |
| Oct 6, 2026 | 286.05 | 289.60 | 281.90 | 288.10 | 288.10 | 1.71% | 2,773 |
| Oct 5, 2026 | 284.90 | 286.50 | 280.00 | 283.25 | 283.25 | 0.46% | 3,256 |
| Oct 1, 2026 | 289.25 | 289.25 | 272.00 | 281.95 | 281.95 | -3.34% | 7,603 |
| Sep 30, 2026 | 291.20 | 300.05 | 289.90 | 291.70 | 291.70 | 1.51% | 2,868 |
| Sep 29, 2026 | 290.00 | 295.45 | 278.40 | 287.35 | 287.35 | -1.36% | 3,373 |
| Sep 28, 2026 | 290.00 | 296.90 | 287.00 | 291.30 | 291.30 | -0.68% | 1,703 |
| Sep 25, 2026 | 289.90 | 298.80 | 285.00 | 293.30 | 293.30 | 2.09% | 1,364 |
| Sep 24, 2026 | 289.40 | 291.40 | 282.00 | 287.30 | 287.30 | -1.95% | 3,554 |
| Sep 23, 2026 | 291.00 | 307.00 | 291.00 | 293.00 | 293.00 | -0.15% | 4,356 |
| Sep 22, 2026 | 291.75 | 298.80 | 289.95 | 293.45 | 293.45 | 2.07% | 2,667 |
| Sep 21, 2026 | 281.30 | 290.25 | 280.40 | 287.50 | 287.50 | 1.27% | 2,355 |
| Sep 18, 2026 | 283.00 | 285.85 | 278.90 | 283.90 | 283.90 | 0.57% | 1,999 |
| Sep 17, 2026 | 269.85 | 285.45 | 268.85 | 282.30 | 282.30 | 4.44% | 1,647 |
| Sep 16, 2026 | 265.80 | 293.80 | 261.20 | 270.30 | 270.30 | 0.26% | 8,815 |
| Sep 15, 2026 | 282.05 | 282.55 | 268.75 | 269.60 | 269.60 | -3.97% | 2,647 |
| Sep 11, 2026 | 295.90 | 295.90 | 280.50 | 280.75 | 280.75 | -4.33% | 3,633 |
| Sep 10, 2026 | 312.50 | 313.15 | 292.00 | 293.45 | 293.45 | -5.95% | 11,411 |
| Sep 9, 2026 | 321.55 | 321.55 | 310.00 | 312.00 | 312.00 | -2.55% | 7,141 |
| Sep 8, 2026 | 312.35 | 330.00 | 312.35 | 320.15 | 320.15 | 1.68% | 5,338 |
| Sep 7, 2026 | 310.20 | 321.45 | 309.50 | 314.85 | 314.85 | 1.08% | 6,335 |
| Sep 4, 2026 | 310.20 | 322.00 | 303.80 | 311.50 | 311.50 | -2.17% | 13,676 |
| Sep 3, 2026 | 311.75 | 324.80 | 309.65 | 318.40 | 318.40 | 1.69% | 15,921 |
| Sep 2, 2026 | 295.20 | 318.80 | 290.00 | 313.10 | 313.10 | 6.91% | 28,330 |
| Sep 1, 2026 | 283.60 | 306.90 | 271.00 | 292.85 | 292.85 | 4.44% | 40,834 |
| Aug 31, 2026 | 253.00 | 294.00 | 251.70 | 280.40 | 280.40 | 9.72% | 314,078 |
| Aug 28, 2026 | 250.35 | 255.75 | 241.80 | 255.55 | 255.55 | 1.95% | 2,420 |