AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 291.30
-2.00 (-0.68%)
At close: Sep 28, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 255.95 | 256.50 | 250.15 | 250.65 | 250.65 | -1.59% | 262 |
| Aug 26, 2026 | 272.20 | 272.20 | 234.00 | 254.70 | 254.70 | 0.30% | 60 |
| Aug 25, 2026 | 249.60 | 257.00 | 248.95 | 253.95 | 253.95 | 1.07% | 2,239 |
| Aug 24, 2026 | 257.10 | 258.30 | 247.65 | 251.25 | 251.25 | -1.37% | 1,491 |
| Aug 21, 2026 | 263.35 | 265.00 | 254.05 | 254.75 | 254.75 | -3.08% | 5,096 |
| Aug 20, 2026 | 264.10 | 268.00 | 262.80 | 262.85 | 262.85 | -0.79% | 2,784 |
| Aug 19, 2026 | 265.05 | 274.00 | 262.10 | 264.95 | 264.95 | -2.47% | 3,102 |
| Aug 18, 2026 | 273.75 | 277.65 | 268.60 | 271.65 | 271.65 | 0.15% | 4,428 |
| Aug 17, 2026 | 269.80 | 274.00 | 265.00 | 271.25 | 271.25 | 1.52% | 4,307 |
| Aug 14, 2026 | 264.90 | 273.00 | 264.55 | 267.20 | 267.20 | 4.76% | 5,976 |
| Aug 13, 2026 | 254.20 | 257.75 | 252.55 | 255.05 | 255.05 | 0.81% | 738 |
| Aug 12, 2026 | 250.65 | 254.45 | 242.60 | 253.00 | 253.00 | -0.41% | 1,629 |
| Aug 11, 2026 | 258.50 | 268.50 | 254.05 | 254.05 | 254.05 | -0.65% | 9,063 |
| Aug 10, 2026 | 256.95 | 268.00 | 249.60 | 255.70 | 255.70 | 3.46% | 6,651 |
| Aug 7, 2026 | 253.50 | 258.80 | 218.40 | 247.15 | 247.15 | -1.71% | 1,387 |
| Aug 6, 2026 | 255.10 | 256.00 | 251.00 | 251.45 | 251.45 | -0.89% | 1,559 |
| Aug 5, 2026 | 260.00 | 260.05 | 253.00 | 253.70 | 253.70 | -1.13% | 3,307 |
| Aug 4, 2026 | 245.85 | 257.30 | 242.20 | 256.60 | 256.60 | 2.74% | 217 |
| Aug 3, 2026 | 250.50 | 255.00 | 246.15 | 249.75 | 249.75 | -0.40% | 1,663 |
| Jul 31, 2026 | 244.10 | 265.15 | 243.10 | 250.75 | 250.75 | 1.93% | 3,373 |
| Jul 30, 2026 | 237.00 | 246.00 | 237.00 | 246.00 | 246.00 | 2.46% | 284 |
| Jul 29, 2026 | 240.90 | 241.50 | 234.45 | 240.10 | 240.10 | -2.66% | 1,470 |
| Jul 28, 2026 | 237.30 | 247.00 | 231.70 | 246.65 | 246.65 | 4.03% | 2,214 |
| Jul 27, 2026 | 238.90 | 240.90 | 231.70 | 237.10 | 237.10 | 1.32% | 2,276 |
| Jul 24, 2026 | 231.95 | 234.95 | 225.55 | 234.00 | 234.00 | -1.02% | 2,685 |
| Jul 23, 2026 | 234.40 | 240.00 | 229.85 | 236.40 | 236.40 | 0.02% | 579 |
| Jul 22, 2026 | 234.35 | 239.30 | 230.00 | 236.35 | 236.35 | -0.25% | 1,466 |
| Jul 21, 2026 | 240.00 | 240.00 | 236.75 | 236.95 | 236.95 | -0.75% | 1,046 |
| Jul 20, 2026 | 241.15 | 241.80 | 238.20 | 238.75 | 238.75 | -2.51% | 628 |