Kiran Syntex Limited (BOM:530443)
India · Delayed Price · Currency is INR 14.34
+0.63 (4.60%)
At close: Mar 27, 2026
Kiran Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.71 | 14.35 | 13.03 | 14.34 | 14.34 | 4.60% | 2,150 |
| Mar 25, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 20 |
| Mar 24, 2026 | 13.51 | 13.71 | 13.51 | 13.71 | 13.71 | 4.98% | 2,424 |
| Mar 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -4.88% | 10 |
| Mar 20, 2026 | 13.75 | 13.75 | 13.73 | 13.73 | 13.73 | 2.31% | 1,200 |
| Mar 19, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -4.96% | 1,230 |
| Mar 17, 2026 | 13.01 | 14.18 | 13.01 | 14.12 | 14.12 | 4.52% | 1,657 |
| Mar 16, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -3.57% | 10 |
| Mar 13, 2026 | 14.31 | 15.02 | 14.01 | 14.01 | 14.01 | -2.10% | 1,034 |
| Mar 12, 2026 | 13.54 | 14.96 | 13.54 | 14.31 | 14.31 | 0.42% | 594 |
| Mar 11, 2026 | 14.25 | 14.78 | 14.25 | 14.25 | 14.25 | 1.21% | 618 |
| Mar 10, 2026 | 14.80 | 15.54 | 14.06 | 14.08 | 14.08 | -4.86% | 1,260 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.95% | 56 |
| Mar 6, 2026 | 16.90 | 16.90 | 15.31 | 15.57 | 15.57 | -3.35% | 41 |
| Mar 5, 2026 | 16.12 | 16.12 | 14.61 | 16.11 | 16.11 | 4.88% | 3,918 |
| Mar 4, 2026 | 13.90 | 15.36 | 13.90 | 15.36 | 15.36 | 4.99% | 2,176 |
| Mar 2, 2026 | 14.20 | 15.49 | 14.20 | 14.63 | 14.63 | -2.07% | 439 |
| Feb 27, 2026 | 14.23 | 14.94 | 14.23 | 14.94 | 14.94 | 4.99% | 532 |
| Feb 26, 2026 | 14.84 | 15.58 | 14.10 | 14.23 | 14.23 | -4.11% | 5,865 |
| Feb 25, 2026 | 14.45 | 15.97 | 14.45 | 14.84 | 14.84 | -2.43% | 22,541 |
| Feb 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -5.00% | 2,232 |
| Feb 23, 2026 | 16.02 | 16.02 | 16.01 | 16.01 | 16.01 | -4.99% | 11,525 |
| Feb 20, 2026 | 18.15 | 18.15 | 16.85 | 16.85 | 16.85 | -4.86% | 9 |
| Feb 19, 2026 | 18.52 | 18.52 | 17.30 | 17.71 | 17.71 | -2.48% | 636 |
| Feb 18, 2026 | 19.11 | 20.00 | 18.16 | 18.16 | 18.16 | -4.97% | 886 |
| Feb 17, 2026 | 19.91 | 19.91 | 18.07 | 19.11 | 19.11 | 0.74% | 2,544 |
| Feb 16, 2026 | 17.20 | 18.97 | 17.20 | 18.97 | 18.97 | 4.98% | 3,128 |
| Feb 13, 2026 | 18.07 | 18.07 | 18.00 | 18.07 | 18.07 | 5.00% | 3,288 |
| Feb 12, 2026 | 16.98 | 17.82 | 16.14 | 17.21 | 17.21 | 1.35% | 5,478 |
| Feb 11, 2026 | 18.23 | 18.23 | 16.98 | 16.98 | 16.98 | -4.98% | 5,390 |
| Feb 10, 2026 | 16.64 | 18.00 | 16.64 | 17.87 | 17.87 | 2.06% | 11,280 |
| Feb 9, 2026 | 18.86 | 18.86 | 17.08 | 17.51 | 17.51 | -2.56% | 12,813 |
| Feb 6, 2026 | 17.80 | 17.97 | 17.80 | 17.97 | 17.97 | 1.99% | 693 |
| Feb 5, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.97% | 2,005 |
| Feb 4, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.95% | 1,000 |
| Feb 3, 2026 | 16.62 | 16.95 | 16.62 | 16.95 | 16.95 | 1.99% | 37 |
| Feb 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.96% | 1,500 |
| Feb 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.94% | 694 |
| Jan 30, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 50 |
| Jan 29, 2026 | 15.68 | 15.99 | 15.68 | 15.99 | 15.99 | 1.98% | 678 |
| Jan 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 4,999 |
| Jan 27, 2026 | 15.68 | 16.00 | 15.68 | 15.68 | 15.68 | -2.00% | 1,066 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | -1.84% | 804 |
| Jan 21, 2026 | 16.29 | 16.30 | 16.29 | 16.30 | 16.30 | -0.24% | 1,073 |
| Jan 20, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.98% | 413 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.67 | 16.67 | 16.67 | -1.94% | 816 |
| Jan 16, 2026 | 16.67 | 17.00 | 16.67 | 17.00 | 17.00 | 1.98% | 4,430 |
| Jan 14, 2026 | 17.01 | 17.01 | 16.67 | 16.67 | 16.67 | -0.06% | 423 |
| Jan 13, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% | 40 |
| Jan 12, 2026 | 16.66 | 16.67 | 16.66 | 16.67 | 16.67 | -1.94% | 8,256 |