Skip to main content
logo
Banswara Syntex Limited (NSE:BANSWRAS)
India flag India · Delayed Price · Currency is INR
113.28
+0.21 (0.19%)
Sep 22, 2026, 3:29 PM IST

NSE:BANSWRAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026113.92116.35112.23113.33113.330.23%37,753
Sep 21, 2026111.20113.55110.61113.07113.074.22%17,308
Sep 18, 2026111.95112.10105.99108.49108.49-1.66%57,722
Sep 17, 2026109.34114.25108.88110.32110.320.90%37,647
Sep 16, 2026110.03113.93107.56109.34109.34-0.63%16,707
Sep 15, 2026114.97114.97109.00110.03110.03-2.49%9,076
Sep 11, 2026113.06113.90110.66112.84112.84-0.18%13,011
Sep 10, 2026113.40117.00112.60113.04113.04-0.34%30,780
Sep 9, 2026115.83116.89112.54113.42113.42-1.37%25,897
Sep 8, 2026115.95116.00113.10115.00115.00-0.28%23,714
Sep 7, 2026117.05117.05114.52115.32115.32-1.48%29,695
Sep 4, 2026119.38120.00116.26117.05117.05-0.62%31,201
Sep 3, 2026119.64122.50116.65117.78117.78-1.02%31,789
Sep 2, 2026115.80119.70114.65118.99118.992.99%41,871
Sep 1, 2026117.50117.99113.76115.54115.54-0.19%39,803
Aug 31, 2026118.50118.50114.69115.76115.76-0.96%17,564
Aug 28, 2026117.86119.78116.45116.88116.88-1.33%26,728
Aug 27, 2026117.00119.80115.50118.46118.463.12%32,468
Aug 26, 2026122.00123.39113.85114.88114.88-3.93%86,864
Aug 25, 2026121.64123.49118.50119.58119.58-1.65%19,160
Aug 24, 2026124.00125.00119.51121.59121.59-0.42%35,549
Aug 21, 2026120.95123.45117.61122.10122.101.46%30,221
Aug 20, 2026118.00122.00116.51120.34120.344.24%56,499
Aug 19, 2026115.32117.38115.00115.45115.45-0.48%5,205
Aug 18, 2026116.40118.00114.34116.01116.010.47%20,758
Aug 17, 2026118.10119.69114.21115.47115.47-0.48%42,783
Aug 14, 2026121.04123.00112.06116.03116.03-3.49%124,733
Aug 13, 2026122.98123.79119.03120.22120.22-1.46%24,437
Aug 12, 2026124.95124.95121.31122.00122.00-0.93%13,965
Aug 11, 2026124.50125.12122.76123.14123.14-0.85%6,686
Aug 10, 2026124.02124.97121.20124.19124.190.25%18,159
Aug 7, 2026123.78124.49122.20123.88123.880.08%23,990
Aug 6, 2026124.80125.00123.06123.78123.781.00%8,095
Aug 5, 2026125.59127.18121.80122.56122.56-2.33%49,054
Aug 4, 2026127.21128.20124.00125.49125.49-1.45%32,678
Aug 3, 2026126.00128.00123.50127.34127.342.98%31,778
Jul 31, 2026128.98136.59122.51123.66123.66-2.32%117,294
Jul 30, 2026125.81129.38125.81126.60126.600.29%15,224
Jul 29, 2026129.05130.49125.00126.23126.23-2.12%29,046
Jul 28, 2026128.00132.84125.80128.97128.973.73%63,744
Jul 27, 2026130.40130.40122.80124.33124.33-2.82%43,662
Jul 24, 2026127.00129.00125.80127.94127.940.27%20,272
Jul 23, 2026128.55131.60126.90127.59127.59-1.48%16,911
Jul 22, 2026131.61134.00129.20130.51129.51-2.09%51,637
Jul 21, 2026131.86137.38131.75133.29132.271.47%52,237
Jul 20, 2026132.00134.52130.02131.36130.350.01%26,895
Jul 17, 2026133.80137.02129.52131.35130.34-0.80%60,762
Jul 16, 2026129.50134.70128.56132.41131.404.76%94,576
Jul 15, 2026124.50129.70124.00126.39125.423.35%104,510
Jul 14, 2026120.35127.45118.81122.29121.352.67%104,404