Skip to main content
logo
Kiran Syntex Limited (BOM:530443)
India flag India · Delayed Price · Currency is INR
18.10
+0.85 (4.93%)
At close: Apr 21, 2026

Kiran Syntex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202617.2017.2117.2017.2117.21-4.92%120
Apr 21, 202617.2518.1016.3918.1018.104.93%3,000
Apr 20, 202617.2517.2517.2517.2517.25-4.96%170
Apr 17, 202618.6218.6218.1518.1518.15-4.97%51
Apr 16, 202619.1019.1019.1019.1019.10-2.50%1
Apr 15, 202619.6219.6217.6619.5919.59-0.15%1,258
Apr 13, 202617.6719.6217.6719.6219.62-0.05%600
Apr 10, 202619.6419.6418.5119.6319.63-0.05%317
Apr 9, 202617.8719.6416.0919.6419.649.90%1,286
Apr 8, 202618.0018.0017.8717.8717.874.63%895
Apr 7, 202617.0817.0817.0817.0817.084.98%1
Apr 6, 202616.2716.2716.2716.2716.274.97%102
Apr 2, 202614.0415.5014.0415.5015.504.94%32
Apr 1, 202614.9815.7214.2414.7714.77-1.40%154
Mar 30, 202614.4114.9813.6314.9814.984.46%52
Mar 27, 202613.7114.3513.0314.3414.344.60%2,150
Mar 25, 202613.7113.7113.7113.7113.71-20
Mar 24, 202613.5113.7113.5113.7113.714.98%2,424
Mar 23, 202613.0613.0613.0613.0613.06-4.88%10
Mar 20, 202613.7513.7513.7313.7313.732.31%1,200
Mar 19, 202613.4213.4213.4213.4213.42-4.96%1,230
Mar 17, 202613.0114.1813.0114.1214.124.52%1,657
Mar 16, 202613.5113.5113.5113.5113.51-3.57%10
Mar 13, 202614.3115.0214.0114.0114.01-2.10%1,034
Mar 12, 202613.5414.9613.5414.3114.310.42%594
Mar 11, 202614.2514.7814.2514.2514.251.21%618
Mar 10, 202614.8015.5414.0614.0814.08-4.86%1,260
Mar 9, 202614.8014.8014.8014.8014.80-4.95%56
Mar 6, 202616.9016.9015.3115.5715.57-3.35%41
Mar 5, 202616.1216.1214.6116.1116.114.88%3,918
Mar 4, 202613.9015.3613.9015.3615.364.99%2,176
Mar 2, 202614.2015.4914.2014.6314.63-2.07%439
Feb 27, 202614.2314.9414.2314.9414.944.99%532
Feb 26, 202614.8415.5814.1014.2314.23-4.11%5,865
Feb 25, 202614.4515.9714.4514.8414.84-2.43%22,541
Feb 24, 202615.2115.2115.2115.2115.21-5.00%2,232
Feb 23, 202616.0216.0216.0116.0116.01-4.99%11,525
Feb 20, 202618.1518.1516.8516.8516.85-4.86%9
Feb 19, 202618.5218.5217.3017.7117.71-2.48%636
Feb 18, 202619.1120.0018.1618.1618.16-4.97%886
Feb 17, 202619.9119.9118.0719.1119.110.74%2,544
Feb 16, 202617.2018.9717.2018.9718.974.98%3,128
Feb 13, 202618.0718.0718.0018.0718.075.00%3,288
Feb 12, 202616.9817.8216.1417.2117.211.35%5,478
Feb 11, 202618.2318.2316.9816.9816.98-4.98%5,390
Feb 10, 202616.6418.0016.6417.8717.872.06%11,280
Feb 9, 202618.8618.8617.0817.5117.51-2.56%12,813
Feb 6, 202617.8017.9717.8017.9717.971.99%693
Feb 5, 202617.6217.6217.6217.6217.621.97%2,005
Feb 4, 202617.2817.2817.2817.2817.281.95%1,000