Skip to main content
Kiran Syntex Limited (BOM:530443)
India flag India · Delayed Price · Currency is INR
17.50
-0.50 (-2.78%)
At close: Apr 28, 2026

Kiran Syntex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.5017.5017.5017.50-2.78%50
Apr 24, 202618.0018.0018.0018.0018.00-0.33%1
Apr 23, 202617.0018.0617.0018.0618.064.94%1,500
Apr 22, 202617.2017.2117.2017.2117.21-4.92%120
Apr 21, 202617.2518.1016.3918.1018.104.93%3,000
Apr 20, 202617.2517.2517.2517.2517.25-4.96%170
Apr 17, 202618.6218.6218.1518.1518.15-4.97%51
Apr 16, 202619.1019.1019.1019.1019.10-2.50%1
Apr 15, 202619.6219.6217.6619.5919.59-0.15%1,258
Apr 13, 202617.6719.6217.6719.6219.62-0.05%600
Apr 10, 202619.6419.6418.5119.6319.63-0.05%317
Apr 9, 202617.8719.6416.0919.6419.649.90%1,286
Apr 8, 202618.0018.0017.8717.8717.874.63%895
Apr 7, 202617.0817.0817.0817.0817.084.98%1
Apr 6, 202616.2716.2716.2716.2716.274.97%102
Apr 2, 202614.0415.5014.0415.5015.504.94%32
Apr 1, 202614.9815.7214.2414.7714.77-1.40%154
Mar 30, 202614.4114.9813.6314.9814.984.46%52
Mar 27, 202613.7114.3513.0314.3414.344.60%2,150
Mar 25, 202613.7113.7113.7113.7113.71-20
Mar 24, 202613.5113.7113.5113.7113.714.98%2,424
Mar 23, 202613.0613.0613.0613.0613.06-4.88%10
Mar 20, 202613.7513.7513.7313.7313.732.31%1,200
Mar 19, 202613.4213.4213.4213.4213.42-4.96%1,230
Mar 17, 202613.0114.1813.0114.1214.124.52%1,657
Mar 16, 202613.5113.5113.5113.5113.51-3.57%10
Mar 13, 202614.3115.0214.0114.0114.01-2.10%1,034
Mar 12, 202613.5414.9613.5414.3114.310.42%594
Mar 11, 202614.2514.7814.2514.2514.251.21%618
Mar 10, 202614.8015.5414.0614.0814.08-4.86%1,260
Mar 9, 202614.8014.8014.8014.8014.80-4.95%56
Mar 6, 202616.9016.9015.3115.5715.57-3.35%41
Mar 5, 202616.1216.1214.6116.1116.114.88%3,918
Mar 4, 202613.9015.3613.9015.3615.364.99%2,176
Mar 2, 202614.2015.4914.2014.6314.63-2.07%439
Feb 27, 202614.2314.9414.2314.9414.944.99%532
Feb 26, 202614.8415.5814.1014.2314.23-4.11%5,865
Feb 25, 202614.4515.9714.4514.8414.84-2.43%22,541
Feb 24, 202615.2115.2115.2115.2115.21-5.00%2,232
Feb 23, 202616.0216.0216.0116.0116.01-4.99%11,525
Feb 20, 202618.1518.1516.8516.8516.85-4.86%9
Feb 19, 202618.5218.5217.3017.7117.71-2.48%636
Feb 18, 202619.1120.0018.1618.1618.16-4.97%886
Feb 17, 202619.9119.9118.0719.1119.110.74%2,544
Feb 16, 202617.2018.9717.2018.9718.974.98%3,128
Feb 13, 202618.0718.0718.0018.0718.075.00%3,288
Feb 12, 202616.9817.8216.1417.2117.211.35%5,478
Feb 11, 202618.2318.2316.9816.9816.98-4.98%5,390
Feb 10, 202616.6418.0016.6417.8717.872.06%11,280
Feb 9, 202618.8618.8617.0817.5117.51-2.56%12,813
Feb 6, 202617.8017.9717.8017.9717.971.99%693
Feb 5, 202617.6217.6217.6217.6217.621.97%2,005
Feb 4, 202617.2817.2817.2817.2817.281.95%1,000
Feb 3, 202616.6216.9516.6216.9516.951.99%37
Feb 2, 202616.6216.6216.6216.6216.621.96%1,500
Feb 1, 202616.3016.3016.3016.3016.301.94%694
Jan 30, 202615.9915.9915.9915.9915.99-50
Jan 29, 202615.6815.9915.6815.9915.991.98%678
Jan 28, 202615.6815.6815.6815.6815.68-4,999
Jan 27, 202615.6816.0015.6815.6815.68-2.00%1,066
Jan 23, 202616.0016.0015.9816.0016.00-1.84%804
Jan 21, 202616.2916.3016.2916.3016.30-0.24%1,073
Jan 20, 202616.3416.3416.3416.3416.34-1.98%413
Jan 19, 202617.0017.0016.6716.6716.67-1.94%816
Jan 16, 202616.6717.0016.6717.0017.001.98%4,430
Jan 14, 202617.0117.0116.6716.6716.67-0.06%423
Jan 13, 202616.6816.6816.6816.6816.680.06%40
Jan 12, 202616.6616.6716.6616.6716.67-1.94%8,256
Jan 9, 202617.0017.0016.6717.0017.00-519
Jan 8, 202617.4017.6817.0017.0017.00-1.96%12,468
Jan 7, 202616.6617.3416.6617.3417.342.00%9,170
Jan 6, 202617.0017.0017.0017.0017.001.98%16,985
Jan 5, 202616.7216.7216.6716.6716.671.65%360
Jan 2, 202616.4016.4016.4016.4016.401.99%554
Jan 1, 202616.0816.0816.0516.0816.081.97%1,329
Dec 31, 202515.7715.7715.7715.7715.771.94%11,754
Dec 30, 202515.4715.4715.4615.4715.471.98%1,771
Dec 29, 202515.1715.1715.1715.1715.174.98%517
Dec 26, 202513.7714.4513.7714.4514.454.94%865
Dec 24, 202513.7713.7713.7713.7713.774.95%296
Dec 23, 202512.2513.1212.2513.1213.124.96%1,482
Dec 22, 202512.5012.5012.5012.5012.50-855
Dec 19, 202512.1112.5012.1112.5012.501.13%60
Dec 18, 202512.7312.7312.3512.3612.36-4.85%1,064
Dec 17, 202513.2713.2712.9912.9912.99-4.97%1,508
Dec 16, 202513.6515.0713.6513.6713.67-4.81%9,424
Dec 15, 202514.3614.3614.3614.3614.36-4.96%118
Dec 12, 202515.8015.8015.1115.1115.11-4.97%2,270
Dec 11, 202515.8915.9015.8915.9015.904.95%39,269
Dec 10, 202515.1515.1515.1515.1515.154.99%6,438
Dec 9, 202514.4314.4314.4314.4314.434.95%4,715
Dec 8, 202513.7513.7513.7513.7513.754.96%355
Dec 5, 202513.1113.1113.1013.1013.104.88%5,200
Dec 4, 202512.4812.4912.4812.4912.494.96%7,937
Dec 3, 202511.9011.9011.9011.9011.904.94%9,851
Dec 2, 202511.3411.3411.2911.3411.345.00%435
Dec 1, 202510.8010.8010.8010.8010.804.96%7,876
Nov 28, 202510.2910.2910.2910.2910.295.00%913
Nov 27, 20259.809.809.809.809.80-10
Nov 26, 202510.2910.299.789.809.80-4.76%1,586