AYM Syntex Limited (NSE:AYMSYNTEX)
India · Delayed Price · Currency is INR 234.37
-6.40 (-2.66%)
Jul 21, 2026, 3:29 PM IST
NSE:AYMSYNTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 241.29 | 246.28 | 232.00 | 236.72 | 236.72 | -1.90% | 26,306 |
| Jul 14, 2026 | 232.97 | 257.99 | 232.96 | 241.31 | 241.31 | 2.92% | 120,204 |
| Jul 13, 2026 | 228.00 | 238.88 | 222.72 | 234.46 | 234.46 | 2.78% | 73,038 |
| Jul 10, 2026 | 232.20 | 241.10 | 226.35 | 228.11 | 228.11 | -1.35% | 70,402 |
| Jul 9, 2026 | 237.10 | 242.00 | 229.10 | 231.23 | 231.23 | -1.98% | 78,379 |
| Jul 8, 2026 | 239.00 | 248.00 | 233.33 | 235.90 | 235.90 | -1.39% | 76,654 |
| Jul 7, 2026 | 245.29 | 251.17 | 236.50 | 239.23 | 239.23 | -2.50% | 61,824 |
| Jul 6, 2026 | 262.64 | 268.00 | 241.65 | 245.37 | 245.37 | -6.58% | 76,606 |
| Jul 3, 2026 | 272.70 | 277.00 | 260.10 | 262.64 | 262.64 | -1.99% | 114,780 |
| Jul 2, 2026 | 249.80 | 281.22 | 245.00 | 267.96 | 267.96 | 8.08% | 275,969 |
| Jul 1, 2026 | 244.80 | 260.00 | 238.05 | 247.93 | 247.93 | 5.57% | 380,698 |
| Jun 30, 2026 | 219.79 | 237.70 | 216.61 | 234.86 | 234.86 | 8.26% | 68,026 |
| Jun 29, 2026 | 220.49 | 220.49 | 214.25 | 216.95 | 216.95 | 1.15% | 14,040 |
| Jun 25, 2026 | 222.49 | 222.49 | 214.00 | 214.48 | 214.48 | -0.72% | 3,321 |
| Jun 24, 2026 | 219.00 | 219.00 | 213.25 | 216.04 | 216.04 | 0.44% | 10,752 |
| Jun 23, 2026 | 218.25 | 219.99 | 212.00 | 215.09 | 215.09 | -1.43% | 9,873 |
| Jun 22, 2026 | 217.80 | 220.00 | 215.25 | 218.20 | 218.20 | 1.37% | 2,405 |
| Jun 19, 2026 | 217.05 | 220.40 | 215.00 | 215.25 | 215.25 | -0.63% | 6,324 |
| Jun 18, 2026 | 219.00 | 220.92 | 215.00 | 216.62 | 216.62 | -1.22% | 5,070 |
| Jun 17, 2026 | 220.50 | 222.12 | 218.01 | 219.29 | 219.29 | 0.93% | 3,334 |
| Jun 16, 2026 | 224.77 | 224.77 | 217.15 | 217.28 | 217.28 | -1.52% | 2,719 |
| Jun 15, 2026 | 229.99 | 229.99 | 216.00 | 220.63 | 220.63 | -1.52% | 30,672 |
| Jun 12, 2026 | 219.06 | 227.64 | 215.50 | 224.03 | 224.03 | 4.15% | 20,874 |
| Jun 11, 2026 | 219.90 | 219.90 | 214.01 | 215.11 | 215.11 | -1.63% | 10,105 |
| Jun 10, 2026 | 224.50 | 230.00 | 215.00 | 218.67 | 218.67 | 0.08% | 29,035 |
| Jun 9, 2026 | 224.70 | 225.00 | 215.45 | 218.49 | 218.49 | 0.20% | 27,986 |
| Jun 8, 2026 | 214.00 | 231.29 | 214.00 | 218.05 | 218.05 | -2.11% | 13,788 |
| Jun 5, 2026 | 220.05 | 230.00 | 219.65 | 222.74 | 222.74 | -1.04% | 15,966 |
| Jun 4, 2026 | 218.10 | 230.06 | 218.10 | 225.07 | 225.07 | 1.02% | 6,817 |
| Jun 3, 2026 | 232.70 | 232.70 | 215.00 | 222.79 | 222.79 | -0.54% | 21,546 |
| Jun 2, 2026 | 217.00 | 227.30 | 216.05 | 223.99 | 223.99 | 0.44% | 5,316 |
| Jun 1, 2026 | 225.00 | 233.23 | 214.89 | 223.00 | 223.00 | -1.10% | 16,796 |
| May 29, 2026 | 234.10 | 234.10 | 214.68 | 225.48 | 225.48 | 2.73% | 31,430 |
| May 27, 2026 | 223.80 | 228.80 | 211.00 | 219.48 | 219.48 | 0.93% | 41,669 |
| May 26, 2026 | 207.00 | 220.00 | 207.00 | 217.46 | 217.46 | 1.20% | 31,840 |
| May 25, 2026 | 204.60 | 219.00 | 204.60 | 214.88 | 214.88 | 5.68% | 11,191 |
| 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 |