Kiran Syntex Limited (BOM:530443)
India
· Delayed Price · Currency is INR 14.80
-0.77 (-4.95%)
At close: Mar 9, 2026
Kiran Syntex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.80 | 15.54 | 14.06 | 14.08 | 14.08 | -4.86% | 1,260 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.95% | 56 |
| Mar 6, 2026 | 16.90 | 16.90 | 15.31 | 15.57 | 15.57 | -3.35% | 41 |
| Mar 5, 2026 | 16.12 | 16.12 | 14.61 | 16.11 | 16.11 | 4.88% | 3,918 |
| Mar 4, 2026 | 13.90 | 15.36 | 13.90 | 15.36 | 15.36 | 4.99% | 2,176 |
| Mar 2, 2026 | 14.20 | 15.49 | 14.20 | 14.63 | 14.63 | -2.07% | 439 |
| Feb 27, 2026 | 14.23 | 14.94 | 14.23 | 14.94 | 14.94 | 4.99% | 532 |
| Feb 26, 2026 | 14.84 | 15.58 | 14.10 | 14.23 | 14.23 | -4.11% | 5,865 |
| Feb 25, 2026 | 14.45 | 15.97 | 14.45 | 14.84 | 14.84 | -2.43% | 22,541 |
| Feb 24, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -5.00% | 2,232 |
| Feb 23, 2026 | 16.02 | 16.02 | 16.01 | 16.01 | 16.01 | -4.99% | 11,525 |
| Feb 20, 2026 | 18.15 | 18.15 | 16.85 | 16.85 | 16.85 | -4.86% | 9 |
| Feb 19, 2026 | 18.52 | 18.52 | 17.30 | 17.71 | 17.71 | -2.48% | 636 |
| Feb 18, 2026 | 19.11 | 20.00 | 18.16 | 18.16 | 18.16 | -4.97% | 886 |
| Feb 17, 2026 | 19.91 | 19.91 | 18.07 | 19.11 | 19.11 | 0.74% | 2,544 |
| Feb 16, 2026 | 17.20 | 18.97 | 17.20 | 18.97 | 18.97 | 4.98% | 3,128 |
| Feb 13, 2026 | 18.07 | 18.07 | 18.00 | 18.07 | 18.07 | 5.00% | 3,288 |
| Feb 12, 2026 | 16.98 | 17.82 | 16.14 | 17.21 | 17.21 | 1.35% | 5,478 |
| Feb 11, 2026 | 18.23 | 18.23 | 16.98 | 16.98 | 16.98 | -4.98% | 5,390 |
| Feb 10, 2026 | 16.64 | 18.00 | 16.64 | 17.87 | 17.87 | 2.06% | 11,280 |
| Feb 9, 2026 | 18.86 | 18.86 | 17.08 | 17.51 | 17.51 | -2.56% | 12,813 |
| Feb 6, 2026 | 17.80 | 17.97 | 17.80 | 17.97 | 17.97 | 1.99% | 693 |
| Feb 5, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.97% | 2,005 |
| Feb 4, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.95% | 1,000 |
| Feb 3, 2026 | 16.62 | 16.95 | 16.62 | 16.95 | 16.95 | 1.99% | 37 |
| Feb 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.96% | 1,500 |
| Feb 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.94% | 694 |
| Jan 30, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 50 |
| Jan 29, 2026 | 15.68 | 15.99 | 15.68 | 15.99 | 15.99 | 1.98% | 678 |
| Jan 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 4,999 |
| Jan 27, 2026 | 15.68 | 16.00 | 15.68 | 15.68 | 15.68 | -2.00% | 1,066 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | -1.84% | 804 |
| Jan 21, 2026 | 16.29 | 16.30 | 16.29 | 16.30 | 16.30 | -0.24% | 1,073 |
| Jan 20, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.98% | 413 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.67 | 16.67 | 16.67 | -1.94% | 816 |
| Jan 16, 2026 | 16.67 | 17.00 | 16.67 | 17.00 | 17.00 | 1.98% | 4,430 |
| Jan 14, 2026 | 17.01 | 17.01 | 16.67 | 16.67 | 16.67 | -0.06% | 423 |
| Jan 13, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% | 40 |
| Jan 12, 2026 | 16.66 | 16.67 | 16.66 | 16.67 | 16.67 | -1.94% | 8,256 |
| Jan 9, 2026 | 17.00 | 17.00 | 16.67 | 17.00 | 17.00 | - | 519 |
| Jan 8, 2026 | 17.40 | 17.68 | 17.00 | 17.00 | 17.00 | -1.96% | 12,468 |
| Jan 7, 2026 | 16.66 | 17.34 | 16.66 | 17.34 | 17.34 | 2.00% | 9,170 |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.98% | 16,985 |
| Jan 5, 2026 | 16.72 | 16.72 | 16.67 | 16.67 | 16.67 | 1.65% | 360 |
| Jan 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.99% | 554 |
| Jan 1, 2026 | 16.08 | 16.08 | 16.05 | 16.08 | 16.08 | 1.97% | 1,329 |
| Dec 31, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.94% | 11,754 |
| Dec 30, 2025 | 15.47 | 15.47 | 15.46 | 15.47 | 15.47 | 1.98% | 1,771 |
| Dec 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 4.98% | 517 |
| Dec 26, 2025 | 13.77 | 14.45 | 13.77 | 14.45 | 14.45 | 4.94% | 865 |
| Dec 24, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 4.95% | 296 |
| Dec 23, 2025 | 12.25 | 13.12 | 12.25 | 13.12 | 13.12 | 4.96% | 1,482 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 855 |
| Dec 19, 2025 | 12.11 | 12.50 | 12.11 | 12.50 | 12.50 | 1.13% | 60 |
| Dec 18, 2025 | 12.73 | 12.73 | 12.35 | 12.36 | 12.36 | -4.85% | 1,064 |
| Dec 17, 2025 | 13.27 | 13.27 | 12.99 | 12.99 | 12.99 | -4.97% | 1,508 |
| Dec 16, 2025 | 13.65 | 15.07 | 13.65 | 13.67 | 13.67 | -4.81% | 9,424 |
| Dec 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -4.96% | 118 |
| Dec 12, 2025 | 15.80 | 15.80 | 15.11 | 15.11 | 15.11 | -4.97% | 2,270 |
| Dec 11, 2025 | 15.89 | 15.90 | 15.89 | 15.90 | 15.90 | 4.95% | 39,269 |
| Dec 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.99% | 6,438 |
| Dec 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 4.95% | 4,715 |
| Dec 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | 355 |
| Dec 5, 2025 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | 4.88% | 5,200 |
| Dec 4, 2025 | 12.48 | 12.49 | 12.48 | 12.49 | 12.49 | 4.96% | 7,937 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.94% | 9,851 |
| Dec 2, 2025 | 11.34 | 11.34 | 11.29 | 11.34 | 11.34 | 5.00% | 435 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.96% | 7,876 |
| Nov 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5.00% | 913 |
| Nov 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 10 |
| Nov 26, 2025 | 10.29 | 10.29 | 9.78 | 9.80 | 9.80 | -4.76% | 1,586 |
| Nov 25, 2025 | 9.80 | 10.29 | 9.80 | 10.29 | 10.29 | 5.00% | 3,584 |
| Nov 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.72% | 755 |
| Nov 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 1,004 |
| Nov 19, 2025 | 9.72 | 9.73 | 9.72 | 9.73 | 9.73 | 0.10% | 2,303 |
| Nov 18, 2025 | 9.26 | 9.72 | 9.26 | 9.72 | 9.72 | 4.97% | 1,579 |
| Nov 17, 2025 | 9.26 | 9.26 | 9.20 | 9.26 | 9.26 | 4.99% | 1,919 |
| Nov 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00% | 1,495 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 1,186 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.99% | 221 |
| Nov 10, 2025 | 7.41 | 7.62 | 7.41 | 7.62 | 7.62 | 4.96% | 1,505 |
| Nov 7, 2025 | 6.92 | 7.26 | 6.92 | 7.26 | 7.26 | 4.91% | 226 |
| Nov 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | 1 |
| Nov 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 200 |
| Oct 31, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 500 |
| Oct 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 115 |
| Oct 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 201 |
| Oct 27, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.93% | 14 |
| Oct 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Oct 20, 2025 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 0.58% | 110 |
| Oct 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -4.85% | 5 |
| Oct 15, 2025 | 7.56 | 7.56 | 7.21 | 7.21 | 7.21 | -4.88% | 3 |
| Oct 13, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | 1 |
| Oct 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% | 15 |
| Oct 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.55% | 1 |
| Oct 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 1 |
| Oct 3, 2025 | 8.32 | 8.32 | 7.92 | 7.92 | 7.92 | -4.81% | 62 |
| Oct 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% | 1 |
| Sep 29, 2025 | 9.17 | 9.17 | 8.31 | 8.31 | 8.31 | -4.92% | 860 |
| Sep 26, 2025 | 9.13 | 9.13 | 8.74 | 8.74 | 8.74 | 0.46% | 589 |