AYM Syntex Limited (NSE:AYMSYNTEX)
India · Delayed Price · Currency is INR 156.69
+5.14 (3.39%)
Jan 28, 2026, 3:29 PM IST
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 154.75 | 163.75 | 148.40 | 156.69 | 156.69 | 3.39% | 78,054 |
| Jan 27, 2026 | 152.20 | 156.49 | 145.01 | 151.55 | 151.55 | 1.07% | 32,520 |
| Jan 23, 2026 | 148.03 | 154.50 | 145.45 | 149.94 | 149.94 | 1.26% | 60,570 |
| Jan 22, 2026 | 155.00 | 155.00 | 146.50 | 148.08 | 148.08 | -2.02% | 6,638 |
| Jan 21, 2026 | 145.37 | 151.99 | 145.37 | 151.14 | 151.14 | 0.85% | 27,196 |
| Jan 20, 2026 | 159.00 | 159.00 | 141.53 | 149.87 | 149.87 | -3.81% | 69,761 |
| Jan 19, 2026 | 159.98 | 164.30 | 154.65 | 155.80 | 155.80 | -2.65% | 14,695 |
| Jan 16, 2026 | 156.10 | 164.49 | 156.02 | 160.04 | 160.04 | 1.75% | 7,423 |
| Jan 14, 2026 | 160.00 | 160.00 | 157.00 | 157.28 | 157.28 | -1.74% | 2,819 |
| Jan 13, 2026 | 162.55 | 162.55 | 154.59 | 160.07 | 160.07 | 0.60% | 9,335 |
| Jan 12, 2026 | 162.95 | 162.95 | 155.50 | 159.12 | 159.12 | -2.21% | 14,269 |
| Jan 9, 2026 | 164.80 | 181.98 | 160.10 | 162.71 | 162.71 | 2.76% | 168,846 |
| Jan 8, 2026 | 166.84 | 166.84 | 152.50 | 158.34 | 158.34 | -3.84% | 45,409 |
| Jan 7, 2026 | 168.34 | 168.89 | 163.51 | 164.67 | 164.67 | -2.67% | 7,821 |
| Jan 6, 2026 | 167.30 | 174.49 | 164.65 | 169.18 | 169.18 | 1.51% | 4,017 |
| Jan 5, 2026 | 169.01 | 169.99 | 166.10 | 166.67 | 166.67 | -2.09% | 4,387 |
| Jan 2, 2026 | 172.25 | 173.60 | 167.50 | 170.22 | 170.22 | -0.21% | 5,900 |
| Jan 1, 2026 | 183.00 | 183.00 | 169.65 | 170.58 | 170.58 | -5.41% | 8,513 |
| Dec 31, 2025 | 172.13 | 183.00 | 168.66 | 180.33 | 180.33 | 4.76% | 24,144 |
| Dec 30, 2025 | 168.93 | 173.99 | 165.59 | 172.13 | 172.13 | 1.97% | 12,616 |
| Dec 29, 2025 | 160.00 | 170.45 | 160.00 | 168.81 | 168.81 | 3.79% | 15,240 |
| Dec 26, 2025 | 158.90 | 165.70 | 158.72 | 162.65 | 162.65 | 0.31% | 16,428 |
| Dec 24, 2025 | 155.02 | 163.00 | 154.97 | 162.14 | 162.14 | 4.59% | 23,741 |
| Dec 23, 2025 | 154.40 | 158.87 | 154.40 | 155.02 | 155.02 | -0.37% | 8,256 |
| Dec 22, 2025 | 164.99 | 164.99 | 152.65 | 155.59 | 155.59 | 0.23% | 13,792 |
| Dec 19, 2025 | 157.00 | 160.95 | 154.00 | 155.24 | 155.24 | -2.87% | 18,171 |
| Dec 18, 2025 | 165.20 | 167.00 | 158.66 | 159.83 | 159.83 | -2.99% | 10,086 |
| Dec 17, 2025 | 173.99 | 173.99 | 163.00 | 164.75 | 164.75 | -0.01% | 13,574 |
| Dec 16, 2025 | 168.69 | 168.69 | 163.00 | 164.76 | 164.76 | -1.83% | 3,407 |
| Dec 15, 2025 | 175.90 | 175.90 | 161.72 | 167.83 | 167.83 | 4.04% | 5,202 |
| Dec 12, 2025 | 161.00 | 163.07 | 159.83 | 161.31 | 161.31 | -0.99% | 3,294 |
| Dec 11, 2025 | 161.00 | 170.00 | 160.81 | 162.93 | 162.93 | -0.06% | 8,975 |
| Dec 10, 2025 | 167.99 | 177.06 | 158.59 | 163.02 | 163.02 | -0.15% | 37,838 |
| Dec 9, 2025 | 149.98 | 172.50 | 145.01 | 163.26 | 163.26 | 8.72% | 36,272 |
| Dec 8, 2025 | 154.94 | 155.00 | 147.90 | 150.17 | 150.17 | -3.22% | 9,966 |
| Dec 5, 2025 | 155.05 | 159.90 | 153.62 | 155.16 | 155.16 | -0.51% | 10,141 |
| Dec 4, 2025 | 157.50 | 159.89 | 155.01 | 155.96 | 155.96 | -2.47% | 9,743 |
| Dec 3, 2025 | 159.20 | 166.22 | 155.35 | 159.91 | 159.91 | -1.84% | 41,115 |
| Dec 2, 2025 | 165.78 | 165.79 | 158.44 | 162.90 | 162.90 | -1.74% | 14,797 |
| Dec 1, 2025 | 170.00 | 171.30 | 165.00 | 165.79 | 165.79 | -1.56% | 4,291 |
| Nov 28, 2025 | 165.24 | 171.00 | 165.02 | 168.42 | 168.42 | 1.58% | 41,047 |
| Nov 27, 2025 | 167.32 | 172.55 | 165.00 | 165.80 | 165.80 | -0.52% | 8,252 |
| Nov 26, 2025 | 164.35 | 173.99 | 160.04 | 166.66 | 166.66 | 1.41% | 21,398 |
| Nov 25, 2025 | 170.43 | 170.43 | 163.00 | 164.35 | 164.35 | -0.38% | 21,607 |
| Nov 24, 2025 | 170.62 | 170.62 | 164.00 | 164.97 | 164.97 | -2.74% | 29,704 |
| Nov 21, 2025 | 168.01 | 173.00 | 164.01 | 169.62 | 169.62 | 0.08% | 11,177 |
| Nov 20, 2025 | 174.75 | 174.75 | 167.51 | 169.48 | 169.48 | -0.63% | 9,031 |
| Nov 19, 2025 | 173.37 | 174.84 | 170.00 | 170.55 | 170.55 | -3.13% | 4,280 |
| Nov 18, 2025 | 176.90 | 180.30 | 175.06 | 176.06 | 176.06 | -1.37% | 5,194 |
| Nov 17, 2025 | 180.68 | 182.50 | 174.69 | 178.50 | 178.50 | -1.16% | 13,445 |