Skip to main content
logo
Banswara Syntex Limited (NSE:BANSWRAS)
India flag India · Delayed Price · Currency is INR
130.27
-7.52 (-5.46%)
Jun 22, 2026, 3:30 PM IST

NSE:BANSWRAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 2026125.00129.28124.00124.42124.42-2.14%58,980
May 6, 2026122.87127.95120.62127.14127.143.87%99,016
May 5, 2026119.95124.50117.01122.40122.403.52%41,971
May 4, 2026117.77121.99117.77118.24118.240.40%31,048
Apr 30, 2026118.60119.69117.00117.77117.77-1.65%17,754
Apr 29, 2026118.00121.78118.00119.75119.75-0.50%65,757
Apr 28, 2026120.40122.85118.50120.35120.352.46%32,506
Apr 27, 2026116.00120.51116.00117.46117.46-1.59%47,950
Apr 24, 2026122.99123.00118.00119.36119.36-2.25%52,859
Apr 23, 2026113.40123.00113.40122.11122.114.85%94,521
Apr 22, 2026113.50116.98112.85116.46116.462.56%16,594
Apr 21, 2026113.40114.40112.85113.55113.550.49%14,748
Apr 20, 2026114.54114.54112.18113.00113.00-1.30%11,062
Apr 17, 2026113.41116.34112.92114.49114.491.20%23,234
Apr 16, 2026113.73115.00111.86113.13113.131.06%26,629
Apr 15, 2026109.45113.00108.97111.94111.942.31%82,019
Apr 13, 2026113.10113.10107.55109.41109.41-2.80%30,261
Apr 10, 2026108.11113.95107.62112.56112.565.68%23,643
Apr 9, 2026108.01110.39106.20106.51106.51-1.83%13,827
Apr 8, 2026107.25109.89106.02108.50108.503.97%38,949