Advance Syntex Limited (BOM:539982)
India · Delayed Price · Currency is INR 5.46
0.00 (0.00%)
At close: Mar 9, 2026
Advance Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.00% | 6,434 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 6,131 |
| Feb 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86% | 2,661 |
| Feb 16, 2026 | 4.70 | 4.73 | 4.51 | 4.73 | 4.73 | 4.88% | 5,212 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | - | 35 |
| Jan 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1 |
| Jan 19, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 314 |
| Jan 12, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 210 |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 1 |
| Dec 29, 2025 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -4.82% | 5,322 |
| Dec 22, 2025 | 4.77 | 4.80 | 4.77 | 4.77 | 4.77 | 2.36% | 310 |
| Dec 8, 2025 | 4.44 | 4.66 | 4.42 | 4.66 | 4.66 | 4.95% | 260 |
| Dec 1, 2025 | 4.66 | 4.66 | 4.44 | 4.44 | 4.44 | -4.72% | 326 |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 2 |
| Nov 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 1 |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 39 |
| Nov 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 337 |
| Oct 20, 2025 | 5.02 | 5.02 | 4.56 | 4.82 | 4.82 | 0.63% | 1,677 |
| Oct 13, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | 0.42% | 351 |
| Oct 6, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 3.02% | 264 |
| Sep 29, 2025 | 4.43 | 4.63 | 4.43 | 4.63 | 4.63 | 4.99% | 66 |
| Sep 22, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -4.75% | 1,165 |