Skip to main content
logo
AYM Syntex Limited (NSE:AYMSYNTEX)
India flag India · Delayed Price · Currency is INR
195.04
+7.80 (4.17%)
Feb 19, 2026, 2:10 PM IST

AYM Syntex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026193.00194.50186.11187.24187.24-2.55%24,060
Feb 17, 2026187.88194.00181.95192.14192.143.95%32,219
Feb 16, 2026179.72188.26178.10184.84184.842.85%16,933
Feb 13, 2026185.89189.83175.79179.72179.72-0.72%32,358
Feb 12, 2026190.66191.92176.00181.03181.03-5.02%6,384
Feb 11, 2026198.32198.32186.37190.60190.60-3.17%11,584
Feb 10, 2026187.30198.50183.15196.84196.845.09%26,301
Feb 9, 2026178.94189.80176.68187.30187.306.15%18,730
Feb 6, 2026176.94180.78175.75176.45176.450.48%16,872
Feb 5, 2026176.10182.23175.00175.61175.61-2.91%10,836
Feb 4, 2026173.00187.00173.00180.88180.884.39%20,426
Feb 3, 2026170.00190.51170.00173.28173.288.60%112,556
Feb 2, 2026156.60161.79155.52159.56159.562.85%5,581
Feb 1, 2026158.07167.90152.50155.14155.14-3.29%6,735
Jan 30, 2026163.56163.56154.01160.41160.410.94%14,988
Jan 29, 2026153.00162.78152.61158.91158.911.42%33,857
Jan 28, 2026154.75163.75148.40156.69156.693.39%78,054
Jan 27, 2026152.20156.49145.01151.55151.551.07%32,520
Jan 23, 2026148.03154.50145.45149.94149.941.26%60,570
Jan 22, 2026155.00155.00146.50148.08148.08-2.02%6,638
Jan 21, 2026145.37151.99145.37151.14151.140.85%27,196
Jan 20, 2026159.00159.00141.53149.87149.87-3.81%69,761
Jan 19, 2026159.98164.30154.65155.80155.80-2.65%14,695
Jan 16, 2026156.10164.49156.02160.04160.041.75%7,423
Jan 14, 2026160.00160.00157.00157.28157.28-1.74%2,819
Jan 13, 2026162.55162.55154.59160.07160.070.60%9,335
Jan 12, 2026162.95162.95155.50159.12159.12-2.21%14,269
Jan 9, 2026164.80181.98160.10162.71162.712.76%168,846
Jan 8, 2026166.84166.84152.50158.34158.34-3.84%45,409
Jan 7, 2026168.34168.89163.51164.67164.67-2.67%7,821
Jan 6, 2026167.30174.49164.65169.18169.181.51%4,017
Jan 5, 2026169.01169.99166.10166.67166.67-2.09%4,387
Jan 2, 2026172.25173.60167.50170.22170.22-0.21%5,900
Jan 1, 2026183.00183.00169.65170.58170.58-5.41%8,513
Dec 31, 2025172.13183.00168.66180.33180.334.76%24,144
Dec 30, 2025168.93173.99165.59172.13172.131.97%12,616
Dec 29, 2025160.00170.45160.00168.81168.813.79%15,240
Dec 26, 2025158.90165.70158.72162.65162.650.31%16,428
Dec 24, 2025155.02163.00154.97162.14162.144.59%23,741
Dec 23, 2025154.40158.87154.40155.02155.02-0.37%8,256
Dec 22, 2025164.99164.99152.65155.59155.590.23%13,792
Dec 19, 2025157.00160.95154.00155.24155.24-2.87%18,171
Dec 18, 2025165.20167.00158.66159.83159.83-2.99%10,086
Dec 17, 2025173.99173.99163.00164.75164.75-0.01%13,574
Dec 16, 2025168.69168.69163.00164.76164.76-1.83%3,407
Dec 15, 2025175.90175.90161.72167.83167.834.04%5,202
Dec 12, 2025161.00163.07159.83161.31161.31-0.99%3,294
Dec 11, 2025161.00170.00160.81162.93162.93-0.06%8,975
Dec 10, 2025167.99177.06158.59163.02163.02-0.15%37,838
Dec 9, 2025149.98172.50145.01163.26163.268.72%36,272