Advance Syntex Limited (BOM:539982)
India · Delayed Price · Currency is INR 5.25
+0.08 (1.55%)
At close: Jul 13, 2026
Advance Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -3.51% | 1,074 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,095 |
| Apr 20, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 200 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -4.89% | 3,479 |
| Apr 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.35% | 1 |
| Mar 30, 2026 | 6.01 | 6.31 | 5.71 | 5.71 | 5.71 | -4.99% | 4,669 |
| Mar 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 4.89% | 26,397 |
| Mar 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.95% | 10,401 |
| 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 |