AYM Syntex Limited (NSE:AYMSYNTEX)
India · Delayed Price · Currency is INR 287.45
-5.35 (-1.83%)
Sep 24, 2026, 11:55 AM IST
NSE:AYMSYNTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 296.95 | 296.95 | 286.05 | 288.35 | - | -1.52% | 8,136 |
| Sep 23, 2026 | 290.00 | 308.00 | 288.05 | 292.80 | 292.80 | -0.88% | 65,117 |
| Sep 22, 2026 | 288.20 | 300.80 | 287.15 | 295.40 | 295.40 | 2.44% | 92,341 |
| Sep 21, 2026 | 281.00 | 289.80 | 279.95 | 288.35 | 288.35 | 1.84% | 59,080 |
| Sep 18, 2026 | 280.05 | 286.80 | 278.40 | 283.15 | 283.15 | 0.43% | 33,688 |
| Sep 17, 2026 | 267.90 | 286.90 | 267.90 | 281.95 | 281.95 | 4.12% | 97,359 |
| Sep 16, 2026 | 272.00 | 295.50 | 261.25 | 270.80 | 270.80 | 0.63% | 318,398 |
| Sep 15, 2026 | 278.65 | 284.55 | 268.00 | 269.10 | 269.10 | -4.46% | 73,158 |
| Sep 11, 2026 | 294.90 | 294.90 | 280.50 | 281.65 | 281.65 | -3.91% | 93,298 |
| Sep 10, 2026 | 311.60 | 317.20 | 291.00 | 293.10 | 293.10 | -5.85% | 149,205 |
| Sep 9, 2026 | 322.00 | 328.00 | 304.60 | 311.30 | 311.30 | -2.75% | 91,725 |
| Sep 8, 2026 | 316.85 | 330.00 | 311.40 | 320.10 | 320.10 | 1.55% | 137,382 |
| Sep 7, 2026 | 314.70 | 321.90 | 310.05 | 315.20 | 315.20 | 1.45% | 78,696 |
| Sep 4, 2026 | 317.25 | 323.45 | 305.10 | 310.70 | 310.70 | -2.06% | 124,761 |
| Sep 3, 2026 | 312.00 | 325.00 | 308.55 | 317.25 | 317.25 | 1.52% | 177,069 |
| Sep 2, 2026 | 294.20 | 318.80 | 288.00 | 312.50 | 312.50 | 6.22% | 601,939 |
| Sep 1, 2026 | 275.85 | 306.90 | 271.25 | 294.20 | 294.20 | 4.90% | 652,034 |
| Aug 31, 2026 | 253.15 | 294.70 | 249.10 | 280.45 | 280.45 | 10.24% | 1,511,986 |
| Aug 28, 2026 | 250.00 | 256.55 | 241.55 | 254.40 | 254.40 | 1.66% | 65,947 |
| Aug 27, 2026 | 253.90 | 257.45 | 249.10 | 250.25 | 250.25 | -1.84% | 9,859 |
| Aug 26, 2026 | 250.30 | 258.00 | 250.30 | 254.95 | 254.95 | 0.14% | 21,536 |
| Aug 25, 2026 | 248.00 | 260.00 | 248.00 | 254.60 | 254.60 | 2.43% | 21,209 |
| Aug 24, 2026 | 253.05 | 259.10 | 245.85 | 248.55 | 248.55 | -3.74% | 38,571 |
| Aug 21, 2026 | 264.00 | 268.00 | 252.20 | 258.20 | 258.20 | -1.64% | 55,480 |
| Aug 20, 2026 | 268.95 | 271.35 | 261.10 | 262.50 | 262.50 | -1.02% | 29,461 |
| Aug 19, 2026 | 267.45 | 275.90 | 263.35 | 265.20 | 265.20 | -2.10% | 41,511 |
| Aug 18, 2026 | 272.25 | 277.45 | 269.05 | 270.90 | 270.90 | -0.37% | 26,598 |
| Aug 17, 2026 | 272.95 | 274.10 | 263.80 | 271.90 | 271.90 | 1.93% | 52,703 |
| Aug 14, 2026 | 261.75 | 276.60 | 258.00 | 266.75 | 266.75 | 4.02% | 110,188 |
| Aug 13, 2026 | 254.20 | 258.00 | 251.95 | 256.45 | 256.45 | 1.28% | 15,041 |
| Aug 12, 2026 | 250.55 | 260.90 | 240.35 | 253.20 | 253.20 | -1.04% | 98,725 |
| Aug 11, 2026 | 261.70 | 269.00 | 251.00 | 255.85 | 255.85 | -0.29% | 73,890 |
| Aug 10, 2026 | 247.50 | 259.45 | 247.50 | 256.60 | 256.60 | 3.49% | 27,986 |
| Aug 7, 2026 | 255.25 | 261.95 | 241.40 | 247.95 | 247.95 | -1.47% | 30,314 |
| Aug 6, 2026 | 252.00 | 258.40 | 250.00 | 251.65 | 251.65 | -1.14% | 17,588 |
| Aug 5, 2026 | 259.35 | 261.00 | 252.00 | 254.55 | 254.55 | -0.66% | 23,606 |
| Aug 4, 2026 | 254.55 | 260.00 | 239.10 | 256.25 | 256.25 | 1.85% | 189,642 |
| Aug 3, 2026 | 251.00 | 259.90 | 248.00 | 251.60 | 251.60 | -0.08% | 14,782 |
| Jul 31, 2026 | 246.00 | 270.39 | 242.35 | 251.81 | 251.81 | 2.59% | 72,542 |
| Jul 30, 2026 | 245.06 | 247.94 | 236.92 | 245.46 | 245.46 | 2.30% | 18,655 |
| Jul 29, 2026 | 243.04 | 244.61 | 234.11 | 239.94 | 239.94 | -0.29% | 25,232 |
| Jul 28, 2026 | 237.33 | 246.90 | 234.00 | 240.64 | 240.64 | 2.28% | 33,019 |
| Jul 27, 2026 | 238.01 | 242.99 | 229.98 | 235.27 | 235.27 | 0.33% | 18,228 |
| Jul 24, 2026 | 234.01 | 239.00 | 226.65 | 234.49 | 234.49 | -1.05% | 49,271 |
| Jul 23, 2026 | 233.94 | 242.50 | 228.18 | 236.98 | 236.98 | 0.01% | 37,897 |
| Jul 22, 2026 | 235.00 | 241.10 | 229.62 | 236.95 | 236.95 | 1.10% | 24,705 |
| Jul 21, 2026 | 243.18 | 243.18 | 230.10 | 234.37 | 234.37 | -2.66% | 11,920 |
| Jul 20, 2026 | 243.91 | 249.13 | 239.00 | 240.77 | 240.77 | -1.69% | 9,379 |
| Jul 17, 2026 | 238.35 | 249.59 | 232.50 | 244.91 | 244.91 | 3.81% | 34,732 |
| Jul 16, 2026 | 235.70 | 244.90 | 234.00 | 235.93 | 235.93 | -0.33% | 13,204 |