Kiran Syntex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	14.65	15.39	13.93	15.39	15.39	4.98%	136
Jun 19, 2026	14.66	14.66	14.66	14.66	14.66	-	122
Jun 18, 2026	13.97	14.66	13.28	14.66	14.66	4.94%	121
Jun 17, 2026	13.97	13.97	13.97	13.97	13.97	-	191
Jun 16, 2026	13.97	13.97	13.97	13.97	13.97	0.43%	250
Jun 15, 2026	13.91	13.91	13.91	13.91	13.91	4.98%	26
Jun 12, 2026	13.25	13.25	13.25	13.25	13.25	-4.40%	10
Jun 11, 2026	14.55	14.55	13.86	13.86	13.86	-4.74%	205
Jun 10, 2026	14.55	14.55	14.55	14.55	14.55	-3.71%	10
Jun 9, 2026	15.36	15.36	15.10	15.11	15.11	-4.91%	3,600
Jun 8, 2026	15.88	15.89	15.88	15.89	15.89	-4.85%	2,658
Jun 5, 2026	16.70	16.70	16.70	16.70	16.70	-4.90%	429
Jun 4, 2026	17.56	17.56	17.56	17.56	17.56	-4.98%	11
Jun 3, 2026	18.48	18.48	18.48	18.48	18.48	-0.11%	100
May 22, 2026	18.50	18.50	18.50	18.50	18.50	-	12
May 21, 2026	18.50	18.50	18.50	18.50	18.50	-	500
May 15, 2026	18.85	18.85	18.50	18.50	18.50	-1.86%	2
May 14, 2026	18.90	18.90	18.85	18.85	18.85	-4.99%	1,006
May 13, 2026	19.84	19.84	19.84	19.84	19.84	4.92%	79
May 12, 2026	18.91	18.91	18.91	18.91	18.91	-4.97%	60
May 11, 2026	19.95	19.95	19.90	19.90	19.90	-0.45%	500
May 8, 2026	19.99	19.99	19.99	19.99	19.99	4.11%	11
May 7, 2026	19.20	19.20	19.20	19.20	19.20	4.92%	25
May 6, 2026	18.30	18.30	18.30	18.30	18.30	4.87%	1
May 5, 2026	16.63	17.45	16.63	17.45	17.45	4.93%	98
May 4, 2026	16.63	16.63	16.63	16.63	16.63	-4.97%	351
Apr 30, 2026	17.50	17.50	17.50	17.50	17.50	-	300
Apr 28, 2026	17.50	17.50	17.50	17.50	17.50	-2.78%	50
Apr 24, 2026	18.00	18.00	18.00	18.00	18.00	-0.33%	1
Apr 23, 2026	17.00	18.06	17.00	18.06	18.06	4.94%	1,500
Apr 22, 2026	17.20	17.21	17.20	17.21	17.21	-4.92%	120
Apr 21, 2026	17.25	18.10	16.39	18.10	18.10	4.93%	3,000
Apr 20, 2026	17.25	17.25	17.25	17.25	17.25	-4.96%	170
Apr 17, 2026	18.62	18.62	18.15	18.15	18.15	-4.97%	51
Apr 16, 2026	19.10	19.10	19.10	19.10	19.10	-2.50%	1
Apr 15, 2026	19.62	19.62	17.66	19.59	19.59	-0.15%	1,258
Apr 13, 2026	17.67	19.62	17.67	19.62	19.62	-0.05%	600
Apr 10, 2026	19.64	19.64	18.51	19.63	19.63	-0.05%	317
Apr 9, 2026	17.87	19.64	16.09	19.64	19.64	9.90%	1,286
Apr 8, 2026	18.00	18.00	17.87	17.87	17.87	4.63%	895
Apr 7, 2026	17.08	17.08	17.08	17.08	17.08	4.98%	1
Apr 6, 2026	16.27	16.27	16.27	16.27	16.27	4.97%	102
Apr 2, 2026	14.04	15.50	14.04	15.50	15.50	4.94%	32
Apr 1, 2026	14.98	15.72	14.24	14.77	14.77	-1.40%	154
Mar 30, 2026	14.41	14.98	13.63	14.98	14.98	4.46%	52
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