Skip to main content
logo
Banswara Syntex Limited (NSE:BANSWRAS)
India flag India · Delayed Price · Currency is INR
133.29
+1.93 (1.47%)
Jul 21, 2026, 3:29 PM IST

NSE:BANSWRAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026132.00134.52130.02131.36131.360.01%26,895
Jul 17, 2026133.80137.02129.52131.35131.35-0.80%60,762
Jul 16, 2026129.50134.70128.56132.41132.414.76%94,576
Jul 15, 2026124.50129.70124.00126.39126.393.35%104,510
Jul 14, 2026120.35127.45118.81122.29122.292.67%104,404
Jul 13, 2026118.81123.75118.09119.11119.11-0.50%116,997
Jul 10, 2026121.98125.59118.01119.71119.71-0.88%123,762
Jul 9, 2026122.72126.74119.52120.77120.77-0.76%77,997
Jul 8, 2026129.87132.40119.01121.69121.69-6.39%76,568
Jul 7, 2026130.05134.79129.05129.99129.99-0.48%17,040
Jul 6, 2026134.72136.00128.41130.62130.62-1.46%42,365
Jul 3, 2026134.35134.35131.65132.56132.56-0.21%18,852
Jul 2, 2026131.67137.00131.67132.84132.840.89%22,794
Jul 1, 2026134.08134.08131.00131.67131.67-1.80%15,391
Jun 30, 2026130.25135.80130.20134.08134.081.74%27,215
Jun 29, 2026134.90134.90130.14131.79131.79-1.02%20,752
Jun 25, 2026139.90141.50129.75133.15133.15-3.31%61,213
Jun 24, 2026129.50139.70129.50137.71137.714.71%113,608
Jun 23, 2026129.00133.00125.65131.51131.510.95%62,510
Jun 22, 2026137.79143.00128.25130.27130.27-5.46%148,732
Jun 19, 2026134.54144.00132.91137.79137.792.61%216,652
Jun 18, 2026131.96138.96131.96134.28134.283.10%81,544
Jun 17, 2026135.53136.25128.51130.24130.24-2.51%73,240
Jun 16, 2026134.95135.59132.50133.59133.590.36%10,763
Jun 15, 2026135.00137.95132.06133.11133.110.41%67,129
Jun 12, 2026128.86134.49127.80132.56132.564.36%65,838
Jun 11, 2026129.29131.93125.15127.02127.02-1.76%23,307
Jun 10, 2026130.12136.00128.16129.29129.29-0.64%73,554
Jun 9, 2026121.99134.84121.64130.12130.1210.29%181,883
Jun 8, 2026122.96122.96116.41117.98117.98-3.27%22,689
Jun 5, 2026125.85126.64121.51121.97121.97-2.40%27,822
Jun 4, 2026121.10126.00121.10124.97124.972.08%15,582
Jun 3, 2026124.90124.90121.20122.42122.42-1.42%12,222
Jun 2, 2026120.10124.90120.10124.18124.180.80%5,667
Jun 1, 2026124.80124.80121.28123.20123.201.58%8,264
May 29, 2026122.10124.93120.55121.28121.28-0.89%7,117
May 27, 2026124.01125.99121.35122.37122.37-1.18%21,061
May 26, 2026125.50126.99122.10123.83123.83-1.29%15,818
May 25, 2026131.70131.70121.71125.45125.45-1.55%15,166
May 22, 2026125.92130.00123.50127.42127.422.12%57,250
May 21, 2026122.60125.45121.81124.77124.771.21%20,918
May 20, 2026122.99126.50117.02123.28123.282.33%36,604
May 19, 2026121.46122.53117.65120.47120.471.77%15,789
May 18, 2026120.45120.45115.52118.37118.37-1.72%15,902
May 15, 2026120.01124.95118.50120.44120.44-0.62%26,403
May 14, 2026123.93125.19120.50121.19121.19-1.48%11,248
May 13, 2026118.00130.00118.00123.01123.011.63%65,708
May 12, 2026123.00124.50118.17121.04121.04-1.73%11,082
May 11, 2026123.60124.49120.48123.17123.17-0.38%15,511
May 8, 2026123.05125.70122.90123.64123.64-0.63%20,708