AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 236.90
-5.45 (-2.25%)
At close: Jul 8, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 269.80 | 269.80 | 239.00 | 242.35 | 242.35 | -1.06% | 2,501 |
| Jul 6, 2026 | 262.40 | 268.35 | 243.35 | 244.95 | 244.95 | -6.86% | 6,740 |
| Jul 3, 2026 | 269.65 | 277.60 | 258.80 | 263.00 | 263.00 | -2.47% | 13,331 |
| Jul 2, 2026 | 247.90 | 280.00 | 245.65 | 269.65 | 269.65 | 8.77% | 17,927 |
| Jul 1, 2026 | 244.85 | 259.90 | 244.85 | 247.90 | 247.90 | 4.49% | 8,603 |
| Jun 30, 2026 | 217.60 | 238.30 | 217.60 | 237.25 | 237.25 | 9.41% | 7,728 |
| Jun 29, 2026 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | -1.00% | 11,500 |
| Jun 25, 2026 | 214.00 | 220.05 | 214.00 | 219.05 | 219.05 | 1.74% | 57 |
| Jun 24, 2026 | 216.35 | 216.35 | 215.30 | 215.30 | 215.30 | 0.14% | 9 |
| Jun 23, 2026 | 215.50 | 215.50 | 214.00 | 215.00 | 215.00 | -1.01% | 842 |
| Jun 22, 2026 | 219.30 | 222.00 | 215.65 | 217.20 | 217.20 | 1.02% | 383 |
| Jun 19, 2026 | 202.65 | 215.00 | 200.00 | 215.00 | 215.00 | -0.74% | 274 |
| Jun 18, 2026 | 220.75 | 220.75 | 214.55 | 216.60 | 216.60 | -1.55% | 46 |
| Jun 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.17% | 39 |
| Jun 16, 2026 | 224.30 | 224.30 | 217.45 | 217.45 | 217.45 | -1.11% | 174 |
| Jun 15, 2026 | 222.50 | 224.40 | 215.00 | 219.90 | 219.90 | -0.34% | 782 |
| Jun 12, 2026 | 217.90 | 226.50 | 215.10 | 220.65 | 220.65 | 1.78% | 743 |
| Jun 11, 2026 | 217.85 | 218.05 | 216.80 | 216.80 | 216.80 | -0.87% | 349 |
| Jun 10, 2026 | 218.45 | 225.40 | 215.70 | 218.70 | 218.70 | 0.09% | 685 |
| Jun 9, 2026 | 220.60 | 222.55 | 216.40 | 218.50 | 218.50 | -0.84% | 294 |
| Jun 8, 2026 | 220.15 | 223.35 | 219.25 | 220.35 | 220.35 | -2.37% | 105 |
| Jun 4, 2026 | 221.85 | 225.70 | 221.85 | 225.70 | 225.70 | 5.05% | 54 |
| Jun 3, 2026 | 219.90 | 227.20 | 212.15 | 214.85 | 214.85 | -4.45% | 675 |
| Jun 2, 2026 | 222.00 | 225.95 | 219.05 | 224.85 | 224.85 | 1.12% | 410 |
| Jun 1, 2026 | 231.00 | 231.00 | 215.80 | 222.35 | 222.35 | -1.38% | 542 |
| May 29, 2026 | 228.60 | 229.55 | 217.25 | 225.45 | 225.45 | 1.33% | 2,492 |
| May 27, 2026 | 215.60 | 224.20 | 212.30 | 222.50 | 222.50 | 2.44% | 2,489 |
| May 26, 2026 | 213.15 | 220.00 | 211.90 | 217.20 | 217.20 | 1.02% | 810 |
| May 25, 2026 | 213.50 | 216.95 | 213.50 | 215.00 | 215.00 | 4.95% | 382 |
| May 22, 2026 | 212.00 | 214.35 | 202.75 | 204.85 | 204.85 | -2.61% | 1,711 |
| May 21, 2026 | 224.95 | 225.50 | 208.50 | 210.35 | 210.35 | -3.77% | 1,269 |
| May 20, 2026 | 234.00 | 235.40 | 215.85 | 218.60 | 218.60 | -3.42% | 477 |
| May 19, 2026 | 233.00 | 236.95 | 226.35 | 226.35 | 226.35 | -4.17% | 739 |
| May 18, 2026 | 224.40 | 236.20 | 220.00 | 236.20 | 236.20 | 3.60% | 185 |
| May 15, 2026 | 229.50 | 229.50 | 228.00 | 228.00 | 228.00 | 0.88% | 15 |
| May 14, 2026 | 231.20 | 231.20 | 226.00 | 226.00 | 226.00 | -2.12% | 422 |
| May 13, 2026 | 230.80 | 233.00 | 230.35 | 230.90 | 230.90 | 0.13% | 266 |
| May 12, 2026 | 228.70 | 237.00 | 228.70 | 230.60 | 230.60 | 1.47% | 649 |
| May 11, 2026 | 237.05 | 237.05 | 225.85 | 227.25 | 227.25 | -2.17% | 3,301 |
| May 8, 2026 | 237.80 | 240.20 | 232.30 | 232.30 | 232.30 | 1.29% | 480 |
| May 7, 2026 | 235.00 | 235.50 | 229.30 | 229.35 | 229.35 | -2.09% | 1,324 |
| May 6, 2026 | 221.05 | 244.00 | 221.05 | 234.25 | 234.25 | 1.01% | 1,324 |
| May 5, 2026 | 247.10 | 247.10 | 227.25 | 231.90 | 231.90 | -4.11% | 280,691 |
| May 4, 2026 | 234.10 | 242.50 | 231.00 | 241.85 | 241.85 | 2.46% | 290 |
| Apr 30, 2026 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | -1.19% | 1 |
| Apr 29, 2026 | 239.65 | 243.00 | 236.00 | 238.90 | 238.90 | 1.68% | 1,085 |
| Apr 28, 2026 | 224.30 | 241.15 | 224.30 | 234.95 | 234.95 | 4.98% | 2,102 |
| Apr 27, 2026 | 248.40 | 248.40 | 219.10 | 223.80 | 223.80 | -2.74% | 2,340 |
| Apr 24, 2026 | 248.00 | 248.00 | 227.35 | 230.10 | 230.10 | -6.75% | 5,094 |
| Apr 23, 2026 | 230.35 | 248.60 | 225.60 | 246.75 | 246.75 | 7.26% | 12,468 |