Konark Synthetic Limited (BOM:514128)
India · Delayed Price · Currency is INR 36.50
0.00 (0.00%)
At close: Aug 25, 2025
Konark Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.00 | 38.00 | 35.00 | 37.50 | 37.50 | 2.74% | 126 |
| Aug 25, 2025 | 38.29 | 38.29 | 36.50 | 36.50 | 36.50 | - | 4 |
| Aug 22, 2025 | 37.11 | 38.30 | 35.26 | 36.50 | 36.50 | -1.64% | 268 |
| Aug 21, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - | 1 |
| Aug 20, 2025 | 38.95 | 38.95 | 37.11 | 37.11 | 37.11 | - | 55 |
| Aug 19, 2025 | 38.96 | 38.96 | 35.26 | 37.11 | 37.11 | - | 629 |
| Aug 18, 2025 | 35.35 | 37.13 | 35.35 | 37.11 | 37.11 | 4.92% | 185 |
| Aug 14, 2025 | 38.36 | 38.36 | 34.74 | 35.37 | 35.37 | -3.23% | 128 |
| Aug 13, 2025 | 37.80 | 37.80 | 36.55 | 36.55 | 36.55 | 1.53% | 3 |
| Aug 12, 2025 | 32.73 | 36.17 | 32.73 | 36.00 | 36.00 | 4.50% | 758 |
| Aug 11, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | 50 |
| Aug 8, 2025 | 36.17 | 36.17 | 34.45 | 34.45 | 34.45 | - | 632 |
| Aug 6, 2025 | 38.07 | 38.07 | 34.45 | 34.45 | 34.45 | -4.99% | 313 |
| Aug 5, 2025 | 36.26 | 36.26 | 36.25 | 36.26 | 36.26 | -2.00% | 5 |
| Aug 4, 2025 | 37.25 | 39.10 | 35.39 | 37.00 | 37.00 | -0.67% | 615 |
| Aug 1, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 4.93% | 1 |
| Jul 29, 2025 | 37.00 | 37.00 | 34.19 | 35.50 | 35.50 | -1.33% | 48 |
| Jul 28, 2025 | 36.00 | 36.00 | 34.21 | 35.98 | 35.98 | -0.06% | 827 |
| Jul 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.64% | 167 |
| Jul 24, 2025 | 35.78 | 35.78 | 34.76 | 35.77 | 35.77 | 4.96% | 215 |
| Jul 23, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 4.99% | 1 |
| Jul 21, 2025 | 32.40 | 32.48 | 32.40 | 32.46 | 32.46 | - | 1,970 |
| Jul 18, 2025 | 32.30 | 33.98 | 32.30 | 32.46 | 32.46 | -4.50% | 210 |
| Jul 17, 2025 | 34.21 | 34.21 | 31.05 | 33.99 | 33.99 | 4.30% | 1,416 |
| Jul 16, 2025 | 32.80 | 32.80 | 31.16 | 32.59 | 32.59 | -0.64% | 504 |
| Jul 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | 1 |
| Jul 14, 2025 | 31.99 | 33.58 | 31.99 | 33.20 | 33.20 | 3.78% | 752 |
| Jul 11, 2025 | 32.19 | 32.19 | 30.43 | 31.99 | 31.99 | -0.12% | 992 |
| Jul 10, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 4.98% | 35 |
| Jul 9, 2025 | 32.10 | 32.10 | 30.50 | 30.51 | 30.51 | -4.95% | 132 |
| Jul 8, 2025 | 33.70 | 33.70 | 32.10 | 32.10 | 32.10 | - | 112 |
| Jul 7, 2025 | 32.10 | 32.10 | 31.94 | 32.10 | 32.10 | - | 252 |
| Jul 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 2 |
| Jul 3, 2025 | 30.71 | 32.10 | 30.71 | 32.10 | 32.10 | 4.53% | 153 |
| Jun 30, 2025 | 29.25 | 30.71 | 29.25 | 30.71 | 30.71 | 4.99% | 808 |
| Jun 27, 2025 | 28.99 | 29.25 | 28.99 | 29.25 | 29.25 | 4.99% | 589 |
| Jun 26, 2025 | 30.49 | 30.49 | 27.86 | 27.86 | 27.86 | -4.98% | 71 |
| Jun 25, 2025 | 29.25 | 30.71 | 29.25 | 29.32 | 29.32 | 0.24% | 20 |
| Jun 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 10 |
| Jun 20, 2025 | 26.47 | 29.25 | 26.47 | 29.25 | 29.25 | 4.99% | 1,106 |
| Jun 18, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 350 |
| Jun 17, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.46% | 1 |
| Jun 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.50% | 35 |
| Jun 12, 2025 | 28.27 | 28.27 | 28.13 | 28.13 | 28.13 | - | 78 |
| Jun 11, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 100 |
| Jun 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 100 |
| Jun 6, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 50 |
| Jun 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | 10 |
| Jun 4, 2025 | 31.09 | 31.09 | 28.13 | 28.13 | 28.13 | -5.00% | 216 |
| Jun 3, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.47% | 50 |