Shree Rajasthan Syntex Limited (BOM:503837)
India
· Delayed Price · Currency is INR 14.85
0.00 (0.00%)
At close: Apr 28, 2026
Shree Rajasthan Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 30 |
| Apr 24, 2026 | 14.15 | 14.85 | 14.15 | 14.85 | 14.85 | 4.95% | 4,365 |
| Apr 23, 2026 | 15.30 | 15.30 | 13.90 | 14.15 | 14.15 | -3.28% | 1,167 |
| Apr 22, 2026 | 15.30 | 15.30 | 14.00 | 14.63 | 14.63 | -0.48% | 61 |
| Apr 21, 2026 | 14.90 | 14.90 | 13.60 | 14.70 | 14.70 | 3.52% | 2,180 |
| Apr 20, 2026 | 13.60 | 14.28 | 13.60 | 14.20 | 14.20 | 4.41% | 2,667 |
| Apr 17, 2026 | 12.96 | 13.60 | 12.35 | 13.60 | 13.60 | 4.94% | 2,478 |
| Apr 16, 2026 | 14.28 | 14.28 | 12.94 | 12.96 | 12.96 | -4.85% | 1,215 |
| Apr 15, 2026 | 15.03 | 15.03 | 13.62 | 13.62 | 13.62 | -4.95% | 6,055 |
| Apr 13, 2026 | 14.20 | 14.35 | 13.29 | 14.33 | 14.33 | 4.60% | 2,605 |
| Apr 10, 2026 | 13.68 | 13.70 | 13.65 | 13.70 | 13.70 | 4.90% | 6,008 |
| Apr 9, 2026 | 12.00 | 13.09 | 12.00 | 13.06 | 13.06 | 4.06% | 111 |
| Apr 8, 2026 | 12.60 | 12.60 | 11.41 | 12.55 | 12.55 | 4.58% | 387 |
| Apr 7, 2026 | 13.05 | 13.05 | 12.00 | 12.00 | 12.00 | -3.54% | 2,833 |
| Apr 6, 2026 | 12.44 | 13.05 | 11.82 | 12.44 | 12.44 | - | 181 |
| Apr 2, 2026 | 13.06 | 13.06 | 12.44 | 12.44 | 12.44 | - | 32 |
| Apr 1, 2026 | 12.56 | 12.56 | 11.38 | 12.44 | 12.44 | 3.93% | 61 |
| Mar 30, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -4.92% | 50 |
| Mar 27, 2026 | 12.59 | 12.60 | 11.95 | 12.59 | 12.59 | 0.48% | 234 |
| Mar 25, 2026 | 12.53 | 13.11 | 11.95 | 12.53 | 12.53 | - | 218 |
| Mar 24, 2026 | 12.53 | 13.10 | 12.20 | 12.53 | 12.53 | -2.03% | 6,331 |
| Mar 23, 2026 | 12.85 | 12.85 | 11.65 | 12.79 | 12.79 | 4.49% | 623 |
| Mar 20, 2026 | 13.51 | 13.51 | 12.23 | 12.24 | 12.24 | -4.90% | 1,142 |
| Mar 19, 2026 | 12.96 | 12.96 | 12.87 | 12.87 | 12.87 | 4.21% | 207 |
| Mar 18, 2026 | 13.06 | 13.06 | 12.35 | 12.35 | 12.35 | -5.00% | 19 |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 125 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.28 | 13.00 | 13.00 | 0.62% | 411 |
| Mar 13, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.93% | 20 |
| Mar 12, 2026 | 14.55 | 14.55 | 13.59 | 13.59 | 13.59 | -4.97% | 979 |
| Mar 11, 2026 | 14.31 | 14.50 | 13.36 | 14.30 | 14.30 | 2.22% | 19,643 |
| Mar 10, 2026 | 14.20 | 14.20 | 12.95 | 13.99 | 13.99 | 2.64% | 502 |
| Mar 9, 2026 | 13.80 | 13.85 | 13.50 | 13.63 | 13.63 | -1.52% | 1,047 |
| Mar 6, 2026 | 13.90 | 13.90 | 12.61 | 13.84 | 13.84 | 4.30% | 610 |
| Mar 5, 2026 | 12.39 | 13.27 | 12.01 | 13.27 | 13.27 | 4.98% | 634 |
| Mar 4, 2026 | 12.35 | 12.75 | 12.35 | 12.64 | 12.64 | -2.77% | 5,702 |
| Mar 2, 2026 | 13.85 | 13.85 | 12.54 | 13.00 | 13.00 | -1.52% | 5,067 |
| Feb 27, 2026 | 14.50 | 14.50 | 13.20 | 13.20 | 13.20 | -4.97% | 2,547 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.85 | 13.89 | 13.89 | 2.51% | 419 |
| Feb 25, 2026 | 12.35 | 13.55 | 12.35 | 13.55 | 13.55 | 4.31% | 507 |
| Feb 24, 2026 | 13.25 | 13.25 | 12.14 | 12.99 | 12.99 | 1.72% | 664 |
| Feb 23, 2026 | 12.81 | 12.81 | 12.77 | 12.77 | 12.77 | 4.67% | 542 |
| Feb 20, 2026 | 12.26 | 12.26 | 11.10 | 12.20 | 12.20 | 4.45% | 1,873 |
| Feb 19, 2026 | 11.13 | 11.68 | 10.58 | 11.68 | 11.68 | 4.94% | 12,672 |
| Feb 18, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Feb 17, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 20 |
| Feb 16, 2026 | 11.22 | 11.22 | 11.13 | 11.13 | 11.13 | 1.18% | 169 |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 100 |
| Feb 12, 2026 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 1.76% | 123 |
| Feb 11, 2026 | 11.03 | 11.35 | 11.03 | 11.35 | 11.35 | 5.00% | 2,217 |
| Feb 10, 2026 | 11.12 | 11.12 | 10.37 | 10.81 | 10.81 | -0.83% | 3,888 |
| Feb 9, 2026 | 11.24 | 11.24 | 10.64 | 10.90 | 10.90 | -2.59% | 2,100 |
| Feb 6, 2026 | 11.51 | 11.51 | 11.19 | 11.19 | 11.19 | 2.01% | 51 |
| Feb 5, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 1,012 |
| Feb 3, 2026 | 10.34 | 10.85 | 10.34 | 10.45 | 10.45 | 1.06% | 2,372 |
| Feb 2, 2026 | 10.05 | 10.34 | 9.85 | 10.34 | 10.34 | 4.97% | 2,501 |
| Feb 1, 2026 | 9.78 | 10.00 | 9.78 | 9.85 | 9.85 | 0.72% | 3,166 |
| Jan 30, 2026 | 10.77 | 10.77 | 9.75 | 9.78 | 9.78 | -4.68% | 1,947 |
| Jan 29, 2026 | 10.80 | 10.80 | 10.26 | 10.26 | 10.26 | -5.00% | 2,577 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2,860 |
| Jan 22, 2026 | 10.85 | 10.85 | 10.31 | 10.80 | 10.80 | -0.46% | 626 |
| Jan 21, 2026 | 11.40 | 11.40 | 10.85 | 10.85 | 10.85 | -4.82% | 877 |
| Jan 20, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 586 |
| Jan 19, 2026 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -2.83% | 1,100 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.35 | 12.35 | 12.35 | -5.00% | 110 |
| Jan 14, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | - | 252 |
| Jan 13, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 351 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.36 | 13.00 | 13.00 | - | 1,577 |
| Jan 9, 2026 | 13.64 | 13.64 | 13.00 | 13.00 | 13.00 | - | 204 |
| Jan 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 202 |
| Jan 7, 2026 | 12.36 | 13.00 | 12.36 | 13.00 | 13.00 | - | 1,303 |
| Jan 6, 2026 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -3.70% | 1,803 |
| Jan 5, 2026 | 13.58 | 13.58 | 13.50 | 13.50 | 13.50 | -5.00% | 743 |
| Jan 2, 2026 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | -4.95% | 326 |
| Jan 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% | 1 |
| Dec 31, 2025 | 15.00 | 15.43 | 13.97 | 14.99 | 14.99 | 1.97% | 7,839 |
| Dec 30, 2025 | 15.65 | 15.65 | 14.70 | 14.70 | 14.70 | -1.41% | 126 |
| Dec 29, 2025 | 15.69 | 16.40 | 14.91 | 14.91 | 14.91 | -4.97% | 110 |
| Dec 26, 2025 | 15.75 | 15.75 | 14.25 | 15.69 | 15.69 | 4.60% | 142 |
| Dec 24, 2025 | 15.36 | 15.36 | 13.90 | 15.00 | 15.00 | 2.53% | 410 |
| Dec 23, 2025 | 13.25 | 14.63 | 13.25 | 14.63 | 14.63 | 4.95% | 536 |
| Dec 22, 2025 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | -4.98% | 519 |
| Dec 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - | 10 |
| Dec 18, 2025 | 14.50 | 14.67 | 14.50 | 14.67 | 14.67 | 4.94% | 2,610 |
| Dec 17, 2025 | 14.00 | 15.34 | 13.96 | 13.98 | 13.98 | -4.57% | 13,270 |
| Dec 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.87% | 1 |
| Dec 15, 2025 | 14.99 | 14.99 | 13.97 | 13.97 | 13.97 | -4.97% | 2,281 |
| Dec 12, 2025 | 14.28 | 14.70 | 13.30 | 14.70 | 14.70 | 5.00% | 3,309 |
| Dec 11, 2025 | 14.25 | 14.25 | 12.96 | 14.00 | 14.00 | 3.09% | 5,701 |
| Dec 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4.95% | 641 |
| Dec 9, 2025 | 13.45 | 13.45 | 12.66 | 12.94 | 12.94 | -2.85% | 2,728 |
| Dec 8, 2025 | 12.82 | 13.32 | 12.82 | 13.32 | 13.32 | 4.88% | 166 |
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 26 |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 10,750 |
| Dec 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4.91% | 24 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4.97% | 100 |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.91% | 411 |
| Nov 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 10 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.79% | 4,000 |
| Nov 25, 2025 | 9.15 | 10.02 | 9.15 | 10.02 | 10.02 | 4.81% | 950 |
| Nov 24, 2025 | 9.60 | 9.60 | 9.50 | 9.56 | 9.56 | -3.92% | 3,202 |