Banswara Syntex Limited (BOM:503722)
India
· Delayed Price · Currency is INR 122.02
+3.15 (2.65%)
At close: Apr 28, 2026
Banswara Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.02 | 122.34 | 119.02 | 122.02 | 122.02 | 2.65% | 3,096 |
| Apr 27, 2026 | 114.00 | 119.61 | 111.85 | 118.87 | 118.87 | -0.69% | 3,825 |
| Apr 24, 2026 | 122.00 | 122.00 | 118.01 | 119.70 | 119.70 | -1.28% | 18,055 |
| Apr 23, 2026 | 116.20 | 123.24 | 116.18 | 121.25 | 121.25 | 4.53% | 2,735 |
| Apr 22, 2026 | 113.48 | 116.85 | 113.48 | 116.00 | 116.00 | 2.46% | 741 |
| Apr 21, 2026 | 113.27 | 114.66 | 113.00 | 113.22 | 113.22 | 0.36% | 714 |
| Apr 20, 2026 | 113.60 | 113.98 | 112.68 | 112.81 | 112.81 | -2.04% | 1,048 |
| Apr 17, 2026 | 113.60 | 116.00 | 113.09 | 115.16 | 115.16 | 1.20% | 1,535 |
| Apr 16, 2026 | 112.50 | 113.80 | 112.00 | 113.80 | 113.80 | 1.61% | 1,221 |
| Apr 15, 2026 | 102.90 | 113.10 | 102.90 | 112.00 | 112.00 | 2.09% | 2,204 |
| Apr 13, 2026 | 111.60 | 112.50 | 108.00 | 109.71 | 109.71 | -3.43% | 1,824 |
| Apr 10, 2026 | 108.07 | 113.72 | 108.07 | 113.61 | 113.61 | 5.66% | 2,042 |
| Apr 9, 2026 | 110.01 | 110.01 | 107.52 | 107.52 | 107.52 | -0.44% | 627 |
| Apr 8, 2026 | 107.00 | 110.18 | 107.00 | 108.00 | 108.00 | 3.51% | 3,585 |
| Apr 7, 2026 | 101.11 | 104.88 | 101.10 | 104.34 | 104.34 | 1.21% | 1,754 |
| Apr 6, 2026 | 110.00 | 110.00 | 101.77 | 103.09 | 103.09 | -1.53% | 6,936 |
| Apr 2, 2026 | 101.40 | 106.59 | 101.40 | 104.69 | 104.69 | 3.16% | 6,919 |
| Apr 1, 2026 | 104.00 | 104.00 | 98.56 | 101.48 | 101.48 | 5.98% | 5,900 |
| Mar 30, 2026 | 103.55 | 104.00 | 95.10 | 95.75 | 95.75 | -6.27% | 12,076 |
| Mar 27, 2026 | 103.00 | 103.70 | 99.70 | 102.15 | 102.15 | -2.06% | 10,324 |
| Mar 25, 2026 | 106.25 | 106.25 | 103.00 | 104.30 | 104.30 | 2.05% | 796 |
| Mar 24, 2026 | 106.55 | 106.55 | 101.35 | 102.20 | 102.20 | -2.90% | 2,345 |
| Mar 23, 2026 | 104.00 | 110.95 | 104.00 | 105.25 | 105.25 | -6.44% | 2,681 |
| Mar 20, 2026 | 112.90 | 112.90 | 112.50 | 112.50 | 112.50 | 1.44% | 354 |
| Mar 19, 2026 | 112.60 | 112.60 | 109.35 | 110.90 | 110.90 | -1.11% | 715 |
| Mar 18, 2026 | 114.00 | 114.00 | 107.25 | 112.15 | 112.15 | 3.36% | 5,183 |
| Mar 17, 2026 | 107.50 | 110.00 | 107.50 | 108.50 | 108.50 | -1.36% | 4,814 |
| Mar 16, 2026 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | -1.21% | 29 |
| Mar 13, 2026 | 119.00 | 119.00 | 106.00 | 111.35 | 111.35 | -0.89% | 4,181 |
| Mar 12, 2026 | 113.10 | 113.10 | 112.35 | 112.35 | 112.35 | -1.10% | 33 |
| Mar 11, 2026 | 111.70 | 114.10 | 109.50 | 113.60 | 113.60 | 1.56% | 409 |
| Mar 10, 2026 | 111.70 | 112.00 | 111.30 | 111.85 | 111.85 | 4.05% | 113 |
| Mar 9, 2026 | 107.25 | 107.55 | 106.30 | 107.50 | 107.50 | -2.23% | 986 |
| Mar 6, 2026 | 112.20 | 112.20 | 109.20 | 109.95 | 109.95 | -0.09% | 533 |
| Mar 5, 2026 | 109.00 | 110.05 | 107.75 | 110.05 | 110.05 | 0.69% | 365 |
| Mar 4, 2026 | 111.25 | 111.30 | 107.00 | 109.30 | 109.30 | -3.66% | 1,041 |
| Mar 2, 2026 | 112.50 | 113.45 | 111.55 | 113.45 | 113.45 | -0.22% | 402 |
| Feb 27, 2026 | 113.00 | 115.60 | 112.15 | 113.70 | 113.70 | 1.38% | 419 |
| Feb 26, 2026 | 114.45 | 114.45 | 112.15 | 112.15 | 112.15 | -2.18% | 528 |
| Feb 25, 2026 | 111.00 | 115.50 | 111.00 | 114.65 | 114.65 | 4.13% | 164 |
| Feb 24, 2026 | 111.95 | 112.75 | 109.85 | 110.10 | 110.10 | -2.57% | 362 |
| Feb 23, 2026 | 113.80 | 114.50 | 113.00 | 113.00 | 113.00 | -0.57% | 364 |
| Feb 20, 2026 | 112.95 | 116.05 | 112.95 | 113.65 | 113.65 | 0.35% | 669 |
| Feb 19, 2026 | 116.00 | 116.00 | 113.25 | 113.25 | 113.25 | -2.66% | 1,167 |
| Feb 18, 2026 | 118.00 | 118.00 | 115.00 | 116.35 | 116.35 | -0.04% | 43 |
| Feb 17, 2026 | 117.15 | 119.00 | 115.60 | 116.40 | 116.40 | -2.31% | 765 |
| Feb 16, 2026 | 117.15 | 121.00 | 117.15 | 119.15 | 119.15 | -2.22% | 433 |
| Feb 13, 2026 | 117.15 | 126.00 | 117.15 | 121.85 | 121.85 | 0.49% | 1,427 |
| Feb 12, 2026 | 119.25 | 121.80 | 118.05 | 121.25 | 121.25 | 1.25% | 2,909 |
| Feb 11, 2026 | 117.15 | 128.45 | 117.15 | 119.75 | 119.75 | 2.22% | 3,746 |
| Feb 10, 2026 | 115.20 | 118.80 | 115.20 | 117.15 | 117.15 | 1.87% | 5,300 |
| Feb 9, 2026 | 115.80 | 120.85 | 114.80 | 115.00 | 115.00 | 1.95% | 1,980 |
| Feb 6, 2026 | 116.15 | 116.20 | 112.05 | 112.80 | 112.80 | -4.65% | 3,080 |
| Feb 5, 2026 | 142.00 | 142.00 | 118.00 | 118.30 | 118.30 | -5.36% | 1,995 |
| Feb 4, 2026 | 121.50 | 127.30 | 121.50 | 125.00 | 125.00 | 5.00% | 2,335 |
| Feb 3, 2026 | 114.00 | 124.75 | 112.95 | 119.05 | 119.05 | 10.49% | 9,674 |
| Feb 2, 2026 | 103.65 | 109.25 | 99.70 | 107.75 | 107.75 | 6.31% | 1,227 |
| Feb 1, 2026 | 106.10 | 106.45 | 101.35 | 101.35 | 101.35 | -3.66% | 486 |
| Jan 30, 2026 | 101.45 | 107.15 | 101.45 | 105.20 | 105.20 | 1.69% | 3,675 |
| Jan 29, 2026 | 101.75 | 104.15 | 101.75 | 103.45 | 103.45 | 1.32% | 107 |
| Jan 28, 2026 | 93.20 | 103.20 | 93.20 | 102.10 | 102.10 | 1.04% | 15 |
| Jan 27, 2026 | 105.50 | 105.50 | 101.05 | 101.05 | 101.05 | -0.98% | 89 |
| Jan 23, 2026 | 105.10 | 105.10 | 100.05 | 102.05 | 102.05 | 1.19% | 355 |
| Jan 21, 2026 | 100.00 | 102.90 | 100.00 | 100.85 | 100.85 | 0.65% | 1,806 |
| Jan 20, 2026 | 103.65 | 103.65 | 100.00 | 100.20 | 100.20 | -0.74% | 1,347 |
| Jan 19, 2026 | 102.00 | 102.00 | 100.95 | 100.95 | 100.95 | -1.99% | 205 |
| Jan 16, 2026 | 113.20 | 122.40 | 103.00 | 103.00 | 103.00 | -0.34% | 13 |
| Jan 14, 2026 | 110.30 | 115.30 | 101.45 | 103.35 | 103.35 | 2.23% | 644 |
| Jan 13, 2026 | 104.80 | 104.95 | 100.05 | 101.10 | 101.10 | -2.79% | 710 |
| Jan 12, 2026 | 105.00 | 105.60 | 101.50 | 104.00 | 104.00 | -2.71% | 1,973 |
| Jan 9, 2026 | 118.80 | 118.80 | 106.35 | 106.90 | 106.90 | -1.88% | 1,032 |
| Jan 8, 2026 | 113.05 | 113.05 | 107.70 | 108.95 | 108.95 | -4.35% | 3,404 |
| Jan 7, 2026 | 115.30 | 116.65 | 112.75 | 113.90 | 113.90 | -1.77% | 4,275 |
| Jan 6, 2026 | 116.60 | 116.75 | 115.10 | 115.95 | 115.95 | -0.47% | 4 |
| Jan 5, 2026 | 114.00 | 117.40 | 113.10 | 116.50 | 116.50 | 1.97% | 4,187 |
| Jan 2, 2026 | 113.20 | 117.15 | 113.20 | 114.25 | 114.25 | -0.65% | 567 |
| Dec 31, 2025 | 117.90 | 117.90 | 115.00 | 115.00 | 115.00 | -1.84% | 1,018 |
| Dec 30, 2025 | 114.05 | 117.15 | 112.50 | 117.15 | 117.15 | 0.95% | 345 |
| Dec 29, 2025 | 113.05 | 116.30 | 113.00 | 116.05 | 116.05 | 2.07% | 624 |
| Dec 26, 2025 | 114.75 | 114.75 | 113.70 | 113.70 | 113.70 | -0.92% | 30 |
| Dec 24, 2025 | 114.05 | 114.80 | 113.60 | 114.75 | 114.75 | 0.61% | 2,766 |
| Dec 23, 2025 | 114.00 | 115.10 | 113.90 | 114.05 | 114.05 | 0.13% | 2,655 |
| Dec 22, 2025 | 114.80 | 116.85 | 113.90 | 113.90 | 113.90 | 0.53% | 441 |
| Dec 19, 2025 | 113.35 | 114.10 | 113.20 | 113.30 | 113.30 | 0.35% | 34 |
| Dec 18, 2025 | 112.10 | 113.30 | 110.95 | 112.90 | 112.90 | -0.09% | 2,114 |
| Dec 17, 2025 | 113.95 | 113.95 | 113.00 | 113.00 | 113.00 | -0.62% | 121 |
| Dec 16, 2025 | 114.70 | 115.45 | 112.95 | 113.70 | 113.70 | -0.66% | 401 |
| Dec 15, 2025 | 115.25 | 115.75 | 113.25 | 114.45 | 114.45 | 0.57% | 2,007 |
| Dec 12, 2025 | 116.50 | 116.50 | 113.70 | 113.80 | 113.80 | -1.43% | 576 |
| Dec 11, 2025 | 115.55 | 116.45 | 114.75 | 115.45 | 115.45 | -0.09% | 371 |
| Dec 10, 2025 | 118.00 | 118.05 | 115.15 | 115.55 | 115.55 | -0.43% | 118 |
| Dec 9, 2025 | 112.75 | 123.60 | 111.10 | 116.05 | 116.05 | 3.16% | 7,217 |
| Dec 8, 2025 | 116.65 | 117.20 | 112.50 | 112.50 | 112.50 | -3.64% | 689 |
| Dec 5, 2025 | 124.90 | 125.00 | 116.70 | 116.75 | 116.75 | -2.30% | 430 |
| Dec 4, 2025 | 121.75 | 122.30 | 119.15 | 119.50 | 119.50 | -2.53% | 611 |
| Dec 3, 2025 | 122.55 | 122.75 | 121.65 | 122.60 | 122.60 | 1.36% | 150 |
| Dec 2, 2025 | 122.50 | 123.00 | 119.90 | 120.95 | 120.95 | -1.59% | 3,045 |
| Dec 1, 2025 | 123.80 | 125.10 | 122.45 | 122.90 | 122.90 | 0.41% | 113 |
| Nov 28, 2025 | 124.00 | 124.00 | 121.85 | 122.40 | 122.40 | 0.08% | 80 |
| Nov 27, 2025 | 128.00 | 128.00 | 122.10 | 122.30 | 122.30 | 2.43% | 370 |