AYM Syntex Limited (NSE:AYMSYNTEX)
India · Delayed Price · Currency is INR 271.69
+4.49 (1.68%)
Nov 11, 2026, 1:26 PM IST
NSE:AYMSYNTEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 271.96 | 273.54 | 269.00 | 271.69 | 271.69 | 1.68% | 7,444 |
| Nov 9, 2026 | 268.34 | 275.00 | 263.22 | 267.20 | 267.20 | -1.18% | 7,330 |
| Nov 8, 2026 | 263.45 | 274.50 | 258.61 | 270.39 | 270.39 | 3.63% | 8,727 |
| Nov 6, 2026 | 278.60 | 278.60 | 260.00 | 260.91 | 260.91 | -4.42% | 57,844 |
| Nov 5, 2026 | 285.00 | 285.00 | 272.05 | 272.97 | 272.97 | -2.46% | 22,478 |
| Nov 4, 2026 | 276.64 | 282.90 | 273.91 | 279.85 | 279.85 | 1.16% | 35,756 |
| Nov 3, 2026 | 261.70 | 279.90 | 258.25 | 276.64 | 276.64 | 5.32% | 123,963 |
| Nov 2, 2026 | 241.75 | 265.92 | 240.09 | 262.66 | 262.66 | 6.13% | 91,518 |
| Oct 30, 2026 | 261.20 | 278.20 | 240.20 | 247.50 | 247.50 | 0.75% | 1,666,228 |
| Oct 29, 2026 | 245.15 | 250.75 | 238.35 | 245.65 | 245.65 | 1.19% | 28,232 |
| Oct 28, 2026 | 227.10 | 253.40 | 227.10 | 242.75 | 242.75 | 3.32% | 131,302 |
| Oct 27, 2026 | 228.05 | 236.15 | 228.05 | 234.95 | 234.95 | 2.53% | 108,564 |
| Oct 26, 2026 | 222.50 | 235.85 | 217.70 | 229.15 | 229.15 | 2.37% | 85,916 |
| Oct 23, 2026 | 234.35 | 235.95 | 221.30 | 223.85 | 223.85 | -5.71% | 59,543 |
| Oct 22, 2026 | 242.50 | 247.90 | 233.25 | 237.40 | 237.40 | -3.71% | 39,477 |
| Oct 21, 2026 | 272.45 | 273.30 | 242.80 | 246.55 | 246.55 | -7.83% | 124,504 |
| Oct 19, 2026 | 273.55 | 273.55 | 266.00 | 267.50 | 267.50 | -1.74% | 9,182 |
| Oct 16, 2026 | 272.05 | 277.75 | 267.50 | 272.25 | 272.25 | 0.35% | 21,928 |
| Oct 15, 2026 | 271.00 | 275.15 | 265.65 | 271.30 | 271.30 | -0.02% | 49,968 |
| Oct 14, 2026 | 273.50 | 278.15 | 270.25 | 271.35 | 271.35 | -1.76% | 11,060 |
| Oct 13, 2026 | 271.00 | 279.40 | 268.55 | 276.20 | 276.20 | 1.66% | 18,255 |
| Oct 12, 2026 | 269.95 | 288.80 | 269.95 | 271.70 | 271.70 | -0.35% | 16,330 |
| Oct 9, 2026 | 272.00 | 275.45 | 269.40 | 272.65 | 272.65 | 0.33% | 30,772 |
| Oct 8, 2026 | 276.55 | 278.60 | 271.15 | 271.75 | 271.75 | -2.07% | 44,664 |
| Oct 7, 2026 | 290.80 | 291.70 | 275.00 | 277.50 | 277.50 | -4.06% | 146,550 |
| Oct 6, 2026 | 286.00 | 292.80 | 281.30 | 289.25 | 289.25 | 2.15% | 32,944 |
| Oct 5, 2026 | 280.20 | 288.70 | 279.80 | 283.15 | 283.15 | 1.14% | 33,782 |
| Oct 1, 2026 | 293.15 | 295.90 | 271.65 | 279.95 | 279.95 | -4.18% | 157,272 |
| Sep 30, 2026 | 292.35 | 300.25 | 290.05 | 292.15 | 292.15 | 2.17% | 44,125 |
| Sep 29, 2026 | 292.00 | 299.00 | 276.15 | 285.95 | 285.95 | -1.79% | 214,490 |
| Sep 28, 2026 | 290.00 | 297.50 | 285.95 | 291.15 | 291.15 | -0.95% | 52,091 |
| Sep 25, 2026 | 284.05 | 302.00 | 284.05 | 293.95 | 293.95 | 3.00% | 65,234 |
| Sep 24, 2026 | 296.95 | 296.95 | 283.15 | 285.40 | 285.40 | -2.53% | 47,064 |
| 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 |