Kiran Syntex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	13.00	13.72	13.00	13.72	13.72	4.97%	651
Aug 17, 2026	13.07	13.07	13.07	13.07	13.07	-4.95%	31
Aug 14, 2026	13.75	13.75	13.75	13.75	13.75	-	9
Aug 13, 2026	13.11	13.75	13.11	13.75	13.75	-0.36%	140
Aug 12, 2026	13.80	13.80	13.80	13.80	13.80	-1.08%	31
Aug 11, 2026	13.33	13.95	13.33	13.95	13.95	4.73%	126
Aug 10, 2026	13.32	13.32	13.32	13.32	13.32	2.46%	51
Aug 7, 2026	13.23	13.23	13.00	13.00	13.00	-1.74%	26
Aug 6, 2026	13.24	13.24	13.23	13.23	13.23	4.67%	100
Aug 5, 2026	13.20	13.20	12.64	12.64	12.64	-4.96%	400
Aug 4, 2026	13.30	13.30	13.30	13.30	13.30	-4.93%	5
Aug 3, 2026	13.99	13.99	13.99	13.99	13.99	-	5
Jul 31, 2026	14.25	14.25	13.99	13.99	13.99	-1.82%	21
Jul 28, 2026	14.25	14.25	14.25	14.25	14.25	4.86%	50
Jul 27, 2026	13.59	13.59	13.59	13.59	13.59	4.94%	25
Jul 24, 2026	12.95	12.95	12.95	12.95	12.95	4.86%	110
Jul 23, 2026	12.35	12.35	12.35	12.35	12.35	-	220
Jul 22, 2026	12.35	12.35	12.35	12.35	12.35	-5.00%	678
Jul 21, 2026	13.25	13.25	12.69	13.00	13.00	-2.55%	568
Jul 20, 2026	12.87	13.34	12.87	13.34	13.34	-1.48%	212
Jul 17, 2026	13.54	13.54	13.54	13.54	13.54	-	1
Jul 16, 2026	13.54	13.54	13.54	13.54	13.54	-	190
Jul 14, 2026	13.54	13.54	13.54	13.54	13.54	-4.98%	10
Jul 13, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	70
Jul 10, 2026	13.87	15.00	13.87	15.00	15.00	2.74%	7,492
Jul 9, 2026	14.60	14.60	14.60	14.60	14.60	-4.95%	100
Jul 8, 2026	15.36	15.36	15.36	15.36	15.36	-4.95%	1,001
Jul 7, 2026	16.17	16.17	16.16	16.16	16.16	-5.00%	1,080
Jul 6, 2026	17.01	17.01	17.01	17.01	17.01	-4.97%	518
Jul 3, 2026	18.00	18.00	17.90	17.90	17.90	2.29%	3,072
Jul 2, 2026	17.10	17.50	17.10	17.50	17.50	-2.78%	48
Jul 1, 2026	18.00	18.00	18.00	18.00	18.00	-1.10%	229
Jun 30, 2026	18.22	18.22	18.20	18.20	18.20	4.84%	7,179
Jun 29, 2026	17.36	17.36	17.36	17.36	17.36	2.48%	830
Jun 24, 2026	16.94	16.94	16.94	16.94	16.94	4.89%	184
Jun 23, 2026	16.15	16.15	16.15	16.15	16.15	4.94%	621
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