AYM Syntex Limited (BOM:508933)
India · Delayed Price · Currency is INR 217.20
+2.20 (1.02%)
At close: May 26, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 229.00 | 231.00 | 222.50 | 230.05 | 230.05 | 1.08% | 12,788 |
| Apr 21, 2026 | 203.60 | 233.00 | 203.60 | 227.60 | 227.60 | 11.79% | 13,407 |
| Apr 20, 2026 | 189.20 | 205.05 | 187.45 | 203.60 | 203.60 | 6.65% | 3,218 |
| Apr 17, 2026 | 191.10 | 194.35 | 185.00 | 190.90 | 190.90 | 2.03% | 11,932 |
| Apr 16, 2026 | 188.10 | 188.10 | 185.30 | 187.10 | 187.10 | -2.09% | 1,217 |
| Apr 15, 2026 | 192.65 | 195.05 | 191.10 | 191.10 | 191.10 | -0.13% | 22 |
| Apr 13, 2026 | 190.00 | 196.60 | 190.00 | 191.35 | 191.35 | -1.47% | 1,100 |
| Apr 10, 2026 | 188.40 | 194.20 | 186.30 | 194.20 | 194.20 | 3.68% | 305 |
| Apr 9, 2026 | 185.75 | 187.40 | 185.75 | 187.30 | 187.30 | -1.16% | 459 |
| Apr 8, 2026 | 207.55 | 207.55 | 189.00 | 189.50 | 189.50 | 1.20% | 126 |
| Apr 7, 2026 | 188.90 | 188.90 | 187.25 | 187.25 | 187.25 | -0.45% | 162 |
| Apr 6, 2026 | 187.35 | 188.30 | 184.25 | 188.10 | 188.10 | 2.84% | 166 |
| Apr 2, 2026 | 185.60 | 185.60 | 182.90 | 182.90 | 182.90 | -2.92% | 1,144 |
| Apr 1, 2026 | 188.40 | 188.40 | 183.40 | 188.40 | 188.40 | 4.67% | 590 |
| Mar 30, 2026 | 171.60 | 182.30 | 170.00 | 180.00 | 180.00 | 2.27% | 4,873 |
| Mar 27, 2026 | 179.80 | 184.05 | 175.55 | 176.00 | 176.00 | -2.11% | 905 |
| Mar 25, 2026 | 179.85 | 181.25 | 176.10 | 179.80 | 179.80 | 1.24% | 311 |
| Mar 24, 2026 | 183.00 | 183.90 | 176.10 | 177.60 | 177.60 | -1.88% | 6 |
| Mar 23, 2026 | 179.50 | 186.10 | 179.50 | 181.00 | 181.00 | -0.85% | 3,880 |
| Mar 20, 2026 | 195.05 | 196.70 | 182.50 | 182.55 | 182.55 | -1.40% | 8,106 |
| Mar 19, 2026 | 183.85 | 187.95 | 181.50 | 185.15 | 185.15 | 1.51% | 4,564 |
| Mar 18, 2026 | 180.00 | 186.60 | 180.00 | 182.40 | 182.40 | 2.27% | 939 |
| Mar 17, 2026 | 180.25 | 180.55 | 178.10 | 178.35 | 178.35 | -0.59% | 347 |
| Mar 16, 2026 | 164.60 | 181.10 | 164.60 | 179.40 | 179.40 | 1.96% | 740 |
| Mar 13, 2026 | 180.20 | 181.90 | 171.30 | 175.95 | 175.95 | -3.90% | 8,793 |
| Mar 12, 2026 | 187.35 | 189.95 | 173.55 | 183.10 | 183.10 | -2.50% | 13,490 |
| Mar 11, 2026 | 190.50 | 193.75 | 185.40 | 187.80 | 187.80 | -2.90% | 2,656 |
| Mar 10, 2026 | 193.00 | 195.60 | 192.00 | 193.40 | 193.40 | 0.21% | 350 |
| Mar 9, 2026 | 198.40 | 198.40 | 186.65 | 193.00 | 193.00 | -3.33% | 11,932 |