NSE:AYMSYNTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	214.98	215.00	202.75	203.33	203.33	-3.11%	60,747
May 21, 2026	228.00	229.80	208.75	209.86	209.86	-3.96%	62,691
May 20, 2026	234.98	234.98	215.00	218.51	218.51	-4.09%	23,161
May 19, 2026	226.39	240.30	226.39	227.83	227.83	-1.97%	11,554
May 18, 2026	226.48	234.80	218.52	232.41	232.41	1.92%	28,458
May 15, 2026	228.39	232.80	227.00	228.04	228.04	0.04%	11,165
May 14, 2026	237.64	237.64	225.40	227.94	227.94	-1.31%	22,894
May 13, 2026	231.80	234.06	229.01	230.96	230.96	-0.75%	8,206
May 12, 2026	226.44	243.00	226.44	232.70	232.70	2.10%	38,393
May 11, 2026	231.07	238.79	225.10	227.92	227.92	-1.41%	31,384
May 8, 2026	232.98	238.79	230.00	231.17	231.17	-0.11%	10,512
May 7, 2026	235.41	240.99	229.50	231.42	231.42	-1.69%	20,157
May 6, 2026	225.40	241.83	225.40	235.41	235.41	2.31%	12,151
May 5, 2026	245.00	245.00	225.60	230.10	230.10	-5.01%	16,617
May 4, 2026	234.00	244.99	230.02	242.23	242.23	3.88%	11,665
Apr 30, 2026	240.91	241.57	229.00	233.18	233.18	-2.73%	7,515
Apr 29, 2026	241.84	244.79	225.10	239.72	239.72	0.61%	28,138
Apr 28, 2026	225.34	239.80	221.50	238.27	238.27	6.79%	24,111
Apr 27, 2026	226.30	231.80	220.00	223.11	223.11	-3.34%	22,039
Apr 24, 2026	243.66	246.67	227.03	230.81	230.81	-6.24%	36,608
Apr 23, 2026	226.00	249.69	224.21	246.17	246.17	6.96%	119,561
Apr 22, 2026	225.40	233.00	222.40	230.15	230.15	1.36%	71,843
Apr 21, 2026	205.38	236.30	205.38	227.07	227.07	12.78%	368,348
Apr 20, 2026	194.60	204.00	186.50	201.34	201.34	5.70%	33,278
Apr 17, 2026	188.92	193.50	187.00	190.48	190.48	2.03%	30,090
Apr 16, 2026	191.37	193.54	185.80	186.69	186.69	-2.62%	19,611
Apr 15, 2026	197.90	199.50	185.01	191.71	191.71	0.54%	10,721
Apr 13, 2026	191.20	198.50	186.05	190.68	190.68	-0.77%	14,219
Apr 10, 2026	188.12	193.19	186.41	192.16	192.16	3.51%	8,395
Apr 9, 2026	189.41	190.38	185.00	185.64	185.64	-1.69%	7,456
Apr 8, 2026	199.90	199.90	187.23	188.83	188.83	1.95%	14,124
Apr 7, 2026	189.80	189.80	183.70	185.21	185.21	-1.41%	1,174
Apr 6, 2026	190.00	190.00	181.08	187.86	187.86	2.54%	18,101
Apr 2, 2026	189.00	189.00	181.66	183.21	183.21	-2.13%	8,168
Apr 1, 2026	185.00	189.00	182.00	187.20	187.20	3.39%	14,540
Mar 30, 2026	179.98	182.99	169.35	181.06	181.06	3.14%	50,335
Mar 27, 2026	177.86	185.30	172.60	175.54	175.54	-1.80%	16,533
Mar 25, 2026	183.92	183.92	177.50	178.76	178.76	0.51%	7,220
Mar 24, 2026	184.06	184.22	177.19	177.86	177.86	-1.41%	14,495
Mar 23, 2026	183.92	186.49	177.79	180.40	180.40	-1.57%	68,933
Mar 20, 2026	192.50	197.80	180.90	183.27	183.27	-1.72%	31,096
Mar 19, 2026	182.57	188.00	180.00	186.47	186.47	1.76%	18,206
Mar 18, 2026	180.00	186.35	180.00	183.25	183.25	2.88%	12,227
Mar 17, 2026	178.79	181.68	178.00	178.12	178.12	-1.01%	4,883
Mar 16, 2026	172.53	184.19	168.57	179.93	179.93	2.72%	33,473
Mar 13, 2026	180.43	183.15	170.01	175.16	175.16	-3.81%	25,240
Mar 12, 2026	187.99	190.90	172.15	182.09	182.09	-2.99%	34,396
Mar 11, 2026	193.91	194.95	185.02	187.70	187.70	-2.47%	27,481
Mar 10, 2026	190.25	195.89	190.25	192.46	192.46	0.71%	8,189
Mar 9, 2026	198.91	198.91	187.90	191.10	191.10	-3.45%	35,940