Skip to main content
logo
Banswara Syntex Limited (NSE:BANSWRAS)
India flag India · Delayed Price · Currency is INR
112.50
-3.50 (-3.02%)
Feb 19, 2026, 3:29 PM IST

Banswara Syntex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026117.83118.12114.76116.00116.00-0.38%36,411
Feb 17, 2026117.40119.96115.00116.44116.44-2.29%50,771
Feb 16, 2026123.45123.45118.25119.17119.17-2.50%14,568
Feb 13, 2026118.05125.58117.22122.22122.221.42%94,658
Feb 12, 2026120.68121.11117.11120.51120.510.51%24,011
Feb 11, 2026122.00129.35118.55119.90119.902.46%195,688
Feb 10, 2026115.00117.85114.01117.02117.021.67%33,430
Feb 9, 2026117.00121.60113.05115.10115.101.88%86,600
Feb 6, 2026116.00116.89112.02112.98112.98-4.89%41,863
Feb 5, 2026128.00128.00117.10118.79118.79-5.37%36,904
Feb 4, 2026120.99127.00117.02125.53125.534.71%71,994
Feb 3, 2026115.00125.00115.00119.88119.8811.69%103,774
Feb 2, 2026104.90110.63100.30107.33107.335.07%59,117
Feb 1, 2026106.25107.5098.00102.15102.15-2.86%46,945
Jan 30, 2026103.90109.02100.48105.16105.163.91%42,227
Jan 29, 2026102.49104.78100.60101.20101.20-1.02%24,181
Jan 28, 2026103.51103.76100.72102.24102.240.75%29,431
Jan 27, 2026101.30106.94101.01101.48101.480.40%14,022
Jan 23, 2026105.12105.46100.65101.08101.08-4.06%7,094
Jan 22, 2026102.00105.80102.00105.36105.362.99%9,082
Jan 21, 202698.51103.0098.51102.30102.302.07%14,909
Jan 20, 2026101.52103.7099.50100.23100.23-1.27%55,127
Jan 19, 2026102.80102.80101.06101.52101.52-2.15%30,493
Jan 16, 2026106.94106.94102.56103.75103.75-0.18%3,863
Jan 14, 2026104.79104.79102.00103.94103.942.66%18,237
Jan 13, 2026105.00105.86100.50101.25101.25-2.14%13,554
Jan 12, 2026108.55108.55101.36103.46103.46-3.73%26,693
Jan 9, 2026109.07113.00107.00107.47107.47-1.47%19,371
Jan 8, 2026113.52114.49108.01109.07109.07-3.72%28,209
Jan 7, 2026116.63116.63112.60113.28113.28-1.43%18,755
Jan 6, 2026115.07118.49114.55114.92114.92-0.56%6,788
Jan 5, 2026113.39119.70113.39115.57115.571.04%43,876
Jan 2, 2026115.95116.84114.05114.38114.38-1.35%29,593
Jan 1, 2026115.12117.00114.31115.95115.950.75%6,759
Dec 31, 2025115.80116.37114.25115.09115.09-0.60%3,475
Dec 30, 2025115.80117.75112.31115.79115.791.31%24,215
Dec 29, 2025116.10116.10112.02114.29114.29-0.07%7,476
Dec 26, 2025114.68114.68113.80114.37114.37-0.14%2,548
Dec 24, 2025115.00115.00113.64114.53114.53-0.02%5,018
Dec 23, 2025114.20115.49114.00114.55114.550.66%3,152
Dec 22, 2025114.61115.95113.11113.80113.800.70%5,961
Dec 19, 2025113.43114.00112.03113.01113.01-0.14%3,292
Dec 18, 2025113.24113.80112.01113.17113.17-0.03%6,338
Dec 17, 2025113.63114.89112.65113.20113.20-0.17%6,148
Dec 16, 2025115.35115.35112.01113.39113.39-0.44%8,493
Dec 15, 2025113.10116.25113.10113.89113.89-0.25%9,378
Dec 12, 2025114.55117.40113.01114.17114.17-1.23%13,647
Dec 11, 2025116.29116.30114.21115.59115.590.73%3,083
Dec 10, 2025117.15118.50113.25114.75114.75-1.07%5,095
Dec 9, 2025114.98121.95111.00115.99115.992.19%57,762