Advance Syntex Limited (BOM:539982)
India · Delayed Price · Currency is INR 4.070
0.00 (0.00%)
At close: Nov 9, 2026
Advance Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | -4.91% | 2,891 |
| Nov 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 3 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Oct 12, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.44% | 203 |
| Oct 5, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | - | 96 |
| Sep 28, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 404 |
| Sep 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 1,901 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -4.95% | 1,001 |
| Jul 13, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 1.55% | 1,014 |
| Jun 15, 2026 | 5.17 | 5.17 | 5.10 | 5.17 | 5.17 | - | 131 |
| Jun 8, 2026 | 5.42 | 5.42 | 5.17 | 5.17 | 5.17 | -4.96% | 5,025 |
| Jun 1, 2026 | 5.70 | 5.70 | 5.44 | 5.44 | 5.44 | -4.90% | 787 |
| May 25, 2026 | 5.76 | 5.76 | 5.22 | 5.72 | 5.72 | 4.19% | 4,706 |
| May 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.97% | 1 |
| May 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 151 |