AYM Syntex Limited (BOM:508933)
India
· Delayed Price · Currency is INR 193.00
-6.65 (-3.33%)
At close: Mar 9, 2026
AYM Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.40 | 198.40 | 186.65 | 193.00 | 193.00 | -3.33% | 11,932 |
| Mar 6, 2026 | 197.85 | 207.50 | 197.80 | 199.65 | 199.65 | 0.86% | 1,177 |
| Mar 5, 2026 | 201.60 | 203.75 | 196.10 | 197.95 | 197.95 | -1.81% | 3,021 |
| Mar 4, 2026 | 198.00 | 204.70 | 194.30 | 201.60 | 201.60 | 0.70% | 2,695 |
| Mar 2, 2026 | 205.15 | 205.15 | 185.15 | 200.20 | 200.20 | 0.65% | 4,381 |
| Feb 27, 2026 | 199.95 | 207.00 | 197.35 | 198.90 | 198.90 | -1.39% | 686 |
| Feb 26, 2026 | 210.00 | 210.00 | 199.00 | 201.70 | 201.70 | -1.01% | 1,415 |
| Feb 25, 2026 | 197.95 | 210.25 | 197.95 | 203.75 | 203.75 | 1.42% | 1,747 |
| Feb 24, 2026 | 205.25 | 206.55 | 195.15 | 200.90 | 200.90 | -2.52% | 739 |
| Feb 23, 2026 | 198.90 | 208.15 | 192.10 | 206.10 | 206.10 | 6.29% | 2,448 |
| Feb 20, 2026 | 199.65 | 201.25 | 190.90 | 193.90 | 193.90 | -3.00% | 7,151 |
| Feb 19, 2026 | 187.20 | 214.95 | 187.00 | 199.90 | 199.90 | 7.24% | 12,491 |
| Feb 18, 2026 | 193.85 | 193.85 | 184.80 | 186.40 | 186.40 | -2.13% | 4,920 |
| Feb 17, 2026 | 185.30 | 191.00 | 185.00 | 190.45 | 190.45 | 2.89% | 3,372 |
| Feb 16, 2026 | 179.10 | 187.85 | 177.95 | 185.10 | 185.10 | 3.84% | 219 |
| Feb 13, 2026 | 189.95 | 189.95 | 175.70 | 178.25 | 178.25 | 0.08% | 5,340 |
| Feb 12, 2026 | 187.10 | 187.10 | 178.10 | 178.10 | 178.10 | -6.41% | 4 |
| Feb 11, 2026 | 193.55 | 193.55 | 188.70 | 190.30 | 190.30 | -3.40% | 10,895 |
| Feb 10, 2026 | 195.90 | 199.00 | 194.50 | 197.00 | 197.00 | 5.89% | 11,212 |
| Feb 9, 2026 | 177.85 | 190.95 | 177.80 | 186.05 | 186.05 | 4.82% | 319 |
| Feb 6, 2026 | 176.55 | 178.00 | 176.55 | 177.50 | 177.50 | 0.54% | 65 |
| Feb 5, 2026 | 179.00 | 181.00 | 176.40 | 176.55 | 176.55 | -2.65% | 779 |
| Feb 4, 2026 | 179.80 | 186.10 | 178.00 | 181.35 | 181.35 | 4.68% | 2,893 |
| Feb 3, 2026 | 175.20 | 187.60 | 171.05 | 173.25 | 173.25 | 10.81% | 10,902 |
| Feb 2, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 0.03% | 1 |
| Feb 1, 2026 | 159.55 | 162.90 | 155.10 | 156.30 | 156.30 | -2.53% | 149 |
| Jan 30, 2026 | 159.40 | 161.45 | 155.50 | 160.35 | 160.35 | 0.69% | 242 |
| Jan 29, 2026 | 156.80 | 161.00 | 155.35 | 159.25 | 159.25 | 1.56% | 392 |
| Jan 28, 2026 | 150.05 | 160.15 | 149.20 | 156.80 | 156.80 | 2.75% | 1,046 |
| Jan 27, 2026 | 149.50 | 159.40 | 145.10 | 152.60 | 152.60 | -0.20% | 3,569 |
| Jan 23, 2026 | 146.40 | 153.00 | 146.40 | 152.90 | 152.90 | 2.14% | 408 |
| Jan 21, 2026 | 146.30 | 150.00 | 146.00 | 149.70 | 149.70 | 2.01% | 352 |
| Jan 20, 2026 | 157.45 | 157.45 | 144.35 | 146.75 | 146.75 | -6.80% | 2,613 |
| Jan 19, 2026 | 156.00 | 164.00 | 156.00 | 157.45 | 157.45 | -1.47% | 452 |
| Jan 16, 2026 | 157.55 | 164.80 | 156.55 | 159.80 | 159.80 | -0.09% | 803 |
| Jan 14, 2026 | 158.90 | 159.95 | 158.90 | 159.95 | 159.95 | -0.31% | 12 |
| Jan 13, 2026 | 157.15 | 163.25 | 156.30 | 160.45 | 160.45 | 0.75% | 114 |
| Jan 12, 2026 | 160.10 | 161.20 | 156.00 | 159.25 | 159.25 | -2.72% | 948 |
| Jan 9, 2026 | 164.45 | 178.00 | 162.30 | 163.70 | 163.70 | 3.41% | 4,899 |
| Jan 8, 2026 | 160.80 | 160.85 | 152.25 | 158.30 | 158.30 | -3.51% | 941 |
| Jan 7, 2026 | 166.15 | 168.30 | 164.05 | 164.05 | 164.05 | -3.41% | 198 |
| Jan 6, 2026 | 165.40 | 170.00 | 165.15 | 169.85 | 169.85 | 2.35% | 58 |
| Jan 5, 2026 | 167.00 | 170.70 | 165.95 | 165.95 | 165.95 | -2.07% | 429 |
| Jan 2, 2026 | 169.75 | 170.00 | 168.20 | 169.45 | 169.45 | -0.15% | 128 |
| Jan 1, 2026 | 177.80 | 178.70 | 169.15 | 169.70 | 169.70 | -5.17% | 727 |
| Dec 31, 2025 | 173.20 | 183.00 | 170.20 | 178.95 | 178.95 | 3.32% | 905 |
| Dec 30, 2025 | 171.10 | 174.00 | 168.20 | 173.20 | 173.20 | 3.96% | 244 |
| Dec 29, 2025 | 162.00 | 168.50 | 161.70 | 166.60 | 166.60 | 1.80% | 464 |
| Dec 26, 2025 | 159.55 | 164.65 | 155.55 | 163.65 | 163.65 | 2.67% | 2,967 |
| Dec 24, 2025 | 158.00 | 163.60 | 156.45 | 159.40 | 159.40 | 2.77% | 357 |
| Dec 23, 2025 | 155.20 | 158.40 | 154.10 | 155.10 | 155.10 | -1.34% | 160,865 |
| Dec 22, 2025 | 158.80 | 163.05 | 154.90 | 157.20 | 157.20 | 1.39% | 362 |
| Dec 19, 2025 | 160.00 | 160.00 | 154.00 | 155.05 | 155.05 | -2.85% | 3,893 |
| Dec 18, 2025 | 161.00 | 161.00 | 158.85 | 159.60 | 159.60 | -2.65% | 761 |
| Dec 17, 2025 | 167.05 | 167.40 | 163.45 | 163.95 | 163.95 | 0.12% | 57 |
| Dec 16, 2025 | 165.90 | 166.90 | 163.70 | 163.75 | 163.75 | -1.30% | 36 |
| Dec 15, 2025 | 163.15 | 167.30 | 163.00 | 165.90 | 165.90 | 3.17% | 1,168 |
| Dec 12, 2025 | 160.00 | 164.50 | 160.00 | 160.80 | 160.80 | -0.86% | 726 |
| Dec 11, 2025 | 161.00 | 167.95 | 160.80 | 162.20 | 162.20 | -0.58% | 765 |
| Dec 10, 2025 | 160.70 | 176.40 | 160.00 | 163.15 | 163.15 | 1.37% | 836 |
| Dec 9, 2025 | 146.50 | 167.50 | 146.50 | 160.95 | 160.95 | 6.06% | 638 |
| Dec 8, 2025 | 165.35 | 165.35 | 149.00 | 151.75 | 151.75 | -2.79% | 536 |
| Dec 5, 2025 | 155.15 | 160.00 | 155.00 | 156.10 | 156.10 | 0.26% | 2,341 |
| Dec 4, 2025 | 160.75 | 160.75 | 155.65 | 155.70 | 155.70 | -2.20% | 277 |
| Dec 3, 2025 | 161.30 | 166.40 | 159.20 | 159.20 | 159.20 | -1.85% | 1,119 |
| Dec 2, 2025 | 165.10 | 165.10 | 159.40 | 162.20 | 162.20 | -1.93% | 1,481 |
| Dec 1, 2025 | 166.40 | 166.40 | 162.75 | 165.40 | 165.40 | -1.58% | 533 |
| Nov 28, 2025 | 166.25 | 170.95 | 166.00 | 168.05 | 168.05 | 1.39% | 144 |
| Nov 27, 2025 | 171.20 | 171.20 | 164.80 | 165.75 | 165.75 | 0.70% | 73 |
| Nov 26, 2025 | 162.70 | 167.80 | 159.95 | 164.60 | 164.60 | - | 435 |
| Nov 25, 2025 | 164.95 | 165.35 | 163.15 | 164.60 | 164.60 | -0.81% | 725 |
| Nov 24, 2025 | 167.65 | 168.15 | 164.60 | 165.95 | 165.95 | -1.25% | 582 |
| Nov 21, 2025 | 168.50 | 174.20 | 163.85 | 168.05 | 168.05 | -1.09% | 1,675 |
| Nov 20, 2025 | 173.90 | 175.25 | 166.35 | 169.90 | 169.90 | -0.64% | 159 |
| Nov 19, 2025 | 172.35 | 174.15 | 170.10 | 171.00 | 171.00 | -2.06% | 14 |
| Nov 18, 2025 | 178.65 | 178.90 | 174.60 | 174.60 | 174.60 | -2.51% | 120 |
| Nov 17, 2025 | 181.25 | 181.25 | 174.60 | 179.10 | 179.10 | -1.16% | 218 |
| Nov 14, 2025 | 180.35 | 183.60 | 180.00 | 181.20 | 181.20 | 0.47% | 348 |
| Nov 13, 2025 | 177.25 | 192.00 | 177.25 | 180.35 | 180.35 | 4.04% | 534 |
| Nov 12, 2025 | 194.00 | 194.00 | 173.35 | 173.35 | 173.35 | -0.37% | 866 |
| Nov 11, 2025 | 172.30 | 175.00 | 169.70 | 174.00 | 174.00 | - | 606 |
| Nov 10, 2025 | 161.10 | 175.00 | 161.10 | 174.00 | 174.00 | -0.03% | 26,394 |
| Nov 7, 2025 | 172.00 | 175.10 | 170.65 | 174.05 | 174.05 | -1.05% | 1,034 |
| Nov 6, 2025 | 169.80 | 177.90 | 157.00 | 175.90 | 175.90 | 3.65% | 3,231 |
| Nov 4, 2025 | 177.00 | 179.30 | 169.70 | 169.70 | 169.70 | -3.28% | 519 |
| Nov 3, 2025 | 177.50 | 185.40 | 168.10 | 175.45 | 175.45 | -1.87% | 5,156 |
| Oct 31, 2025 | 170.40 | 184.05 | 168.00 | 178.80 | 178.80 | 4.10% | 706 |
| Oct 30, 2025 | 171.65 | 172.60 | 170.00 | 171.75 | 171.75 | -0.29% | 5,724 |
| Oct 29, 2025 | 201.00 | 201.00 | 170.00 | 172.25 | 172.25 | -2.82% | 6,432 |
| Oct 28, 2025 | 173.55 | 178.85 | 169.75 | 177.25 | 177.25 | 3.72% | 9,619 |
| Oct 27, 2025 | 172.25 | 174.15 | 170.25 | 170.90 | 170.90 | -0.55% | 312 |
| Oct 24, 2025 | 175.15 | 176.70 | 171.65 | 171.85 | 171.85 | -2.11% | 838 |
| Oct 23, 2025 | 186.05 | 186.05 | 173.35 | 175.55 | 175.55 | -3.86% | 5,354 |
| Oct 21, 2025 | 185.55 | 194.00 | 182.00 | 182.60 | 182.60 | 3.57% | 1,029 |
| Oct 20, 2025 | 177.10 | 178.95 | 176.30 | 176.30 | 176.30 | -0.87% | 8 |
| Oct 17, 2025 | 179.35 | 180.95 | 177.85 | 177.85 | 177.85 | -1.17% | 19 |
| Oct 16, 2025 | 180.70 | 182.55 | 178.50 | 179.95 | 179.95 | -0.14% | 474 |
| Oct 15, 2025 | 183.80 | 183.80 | 175.75 | 180.20 | 180.20 | -2.14% | 1,242 |
| Oct 14, 2025 | 187.40 | 187.40 | 182.85 | 184.15 | 184.15 | -1.79% | 168 |
| Oct 13, 2025 | 176.50 | 187.50 | 176.50 | 187.50 | 187.50 | -1.70% | 100 |