AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 268.00
-5.10 (-1.87%)
At close: Oct 19, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |