Kiran Syntex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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