AYM Syntex Limited AYMSYNTEX
NSE · India · Process Industries
INR 280.50-11.65 (-3.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 279.95 | -4.18% | INR 293.15 | INR 295.90 | INR 271.65 | 157.27K |
| 2026-09-30 | INR 292.15 | +2.17% | INR 292.35 | INR 300.25 | INR 290.05 | 44.13K |
| 2026-09-29 | INR 285.95 | -1.79% | INR 292.00 | INR 299.00 | INR 276.15 | 214.49K |
| 2026-09-28 | INR 291.15 | -0.95% | INR 290.00 | INR 297.50 | INR 285.95 |
| 52.09K |
| 2026-09-25 | INR 293.95 | +3.00% | INR 284.05 | INR 302.00 | INR 284.05 | 65.23K |
| 2026-09-24 | INR 285.40 | -2.53% | INR 296.95 | INR 296.95 | INR 283.15 | 47.06K |
| 2026-09-23 | INR 292.80 | -0.88% | INR 290.00 | INR 308.00 | INR 288.05 | 65.12K |
| 2026-09-22 | INR 295.40 | +2.44% | INR 288.20 | INR 300.80 | INR 287.15 | 92.34K |
| 2026-09-21 | INR 288.35 | +1.84% | INR 281.00 | INR 289.80 | INR 279.95 | 59.08K |
| 2026-09-18 | INR 283.15 | +0.43% | INR 280.05 | INR 286.80 | INR 278.40 | 33.69K |
| 2026-09-17 | INR 281.95 | +4.12% | INR 267.90 | INR 286.90 | INR 267.90 | 97.36K |
| 2026-09-16 | INR 270.80 | +0.63% | INR 272.00 | INR 295.50 | INR 261.25 | 318.40K |
| 2026-09-15 | INR 269.10 | -4.46% | INR 278.65 | INR 284.55 | INR 268.00 | 73.16K |
| 2026-09-11 | INR 281.65 | -3.91% | INR 294.90 | INR 294.90 | INR 280.50 | 93.30K |
| 2026-09-10 | INR 293.10 | -5.85% | INR 311.60 | INR 317.20 | INR 291.00 | 149.21K |
| 2026-09-09 | INR 311.30 | -2.75% | INR 322.00 | INR 328.00 | INR 304.60 | 91.73K |
| 2026-09-08 | INR 320.10 | +1.55% | INR 316.85 | INR 330.00 | INR 311.40 | 137.38K |
| 2026-09-07 | INR 315.20 | +1.45% | INR 314.70 | INR 321.90 | INR 310.05 | 78.70K |
| 2026-09-04 | INR 310.70 | -2.06% | INR 317.25 | INR 323.45 | INR 305.10 | 124.76K |
| 2026-09-03 | INR 317.25 | +1.52% | INR 312.00 | INR 325.00 | INR 308.55 | 177.07K |
| 2026-09-02 | INR 312.50 | +6.22% | INR 294.20 | INR 318.80 | INR 288.00 | 601.94K |
| 2026-09-01 | INR 294.20 | +4.90% | INR 275.85 | INR 306.90 | INR 271.25 | 652.03K |
| 2026-08-31 | INR 280.45 | +10.24% | INR 253.15 | INR 294.70 | INR 249.10 | 1.51M |
| 2026-08-28 | INR 254.40 | +1.66% | INR 250.00 | INR 256.55 | INR 241.55 | 65.95K |
| 2026-08-27 | INR 250.25 | -1.84% | INR 253.90 | INR 257.45 | INR 249.10 | 9.86K |
| 2026-08-26 | INR 254.95 | +0.14% | INR 250.30 | INR 258.00 | INR 250.30 | 21.54K |
| 2026-08-25 | INR 254.60 | +2.43% | INR 248.00 | INR 260.00 | INR 248.00 | 21.21K |
| 2026-08-24 | INR 248.55 | -3.74% | INR 253.05 | INR 259.10 | INR 245.85 | 38.57K |
| 2026-08-21 | INR 258.20 | -1.64% | INR 264.00 | INR 268.00 | INR 252.20 | 55.48K |
| 2026-08-20 | INR 262.50 | -1.02% | INR 268.95 | INR 271.35 | INR 261.10 | 29.46K |
| 2026-08-19 | INR 265.20 | -2.10% | INR 267.45 | INR 275.90 | INR 263.35 | 41.51K |
| 2026-08-18 | INR 270.90 | -0.37% | INR 272.25 | INR 277.45 | INR 269.05 | 26.60K |
| 2026-08-17 | INR 271.90 | +1.93% | INR 272.95 | INR 274.10 | INR 263.80 | 52.70K |
| 2026-08-14 | INR 266.75 | +4.02% | INR 261.75 | INR 276.60 | INR 258.00 | 110.19K |
| 2026-08-13 | INR 256.45 | +1.28% | INR 254.20 | INR 258.00 | INR 251.95 | 15.04K |
| 2026-08-12 | INR 253.20 | -1.04% | INR 250.55 | INR 260.90 | INR 240.35 | 98.73K |
| 2026-08-11 | INR 255.85 | -0.29% | INR 261.70 | INR 269.00 | INR 251.00 | 73.89K |
| 2026-08-10 | INR 256.60 | +3.49% | INR 247.50 | INR 259.45 | INR 247.50 | 27.99K |
| 2026-08-07 | INR 247.95 | -1.47% | INR 255.25 | INR 261.95 | INR 241.40 | 30.31K |
| 2026-08-06 | INR 251.65 | -1.14% | INR 252.00 | INR 258.40 | INR 250.00 | 17.59K |
| 2026-08-05 | INR 254.55 | -0.66% | INR 259.35 | INR 261.00 | INR 252.00 | 23.61K |
| 2026-08-04 | INR 256.25 | +1.85% | INR 254.55 | INR 260.00 | INR 239.10 | 189.64K |
| 2026-08-03 | INR 251.60 | -0.08% | INR 251.00 | INR 259.90 | INR 248.00 | 14.78K |
| 2026-07-31 | INR 251.81 | +2.59% | INR 246.00 | INR 270.39 | INR 242.35 | 72.54K |
| 2026-07-30 | INR 245.46 | +2.30% | INR 245.06 | INR 247.94 | INR 236.92 | 18.66K |
| 2026-07-29 | INR 239.94 | -0.29% | INR 243.04 | INR 244.61 | INR 234.11 | 25.23K |
| 2026-07-28 | INR 240.64 | +2.28% | INR 237.33 | INR 246.90 | INR 234.00 | 33.02K |
| 2026-07-27 | INR 235.27 | +0.33% | INR 238.01 | INR 242.99 | INR 229.98 | 18.23K |
| 2026-07-24 | INR 234.49 | -1.05% | INR 234.01 | INR 239.00 | INR 226.65 | 49.27K |
| 2026-07-23 | INR 236.98 | +0.01% | INR 233.94 | INR 242.50 | INR 228.18 | 37.90K |
| 2026-07-22 | INR 236.95 | +1.10% | INR 235.00 | INR 241.10 | INR 229.62 | 24.71K |
| 2026-07-21 | INR 234.37 | -2.66% | INR 243.18 | INR 243.18 | INR 230.10 | 11.92K |
| 2026-07-20 | INR 240.77 | -1.69% | INR 243.91 | INR 249.13 | INR 239.00 | 9.38K |
| 2026-07-17 | INR 244.91 | +3.81% | INR 238.35 | INR 249.59 | INR 232.50 | 34.73K |
| 2026-07-16 | INR 235.93 | -0.33% | INR 235.70 | INR 244.90 | INR 234.00 | 13.20K |
| 2026-07-15 | INR 236.72 | -1.90% | INR 241.29 | INR 246.28 | INR 232.00 | 26.31K |
| 2026-07-14 | INR 241.31 | +2.92% | INR 232.97 | INR 257.99 | INR 232.96 | 120.20K |
| 2026-07-13 | INR 234.46 | +2.78% | INR 228.00 | INR 238.88 | INR 222.72 | 73.04K |
| 2026-07-10 | INR 228.11 | -1.35% | INR 232.20 | INR 241.10 | INR 226.35 | 70.40K |
| 2026-07-09 | INR 231.23 | -1.98% | INR 237.10 | INR 242.00 | INR 229.10 | 78.38K |
| 2026-07-08 | INR 235.90 | -1.39% | INR 239.00 | INR 248.00 | INR 233.33 | 76.65K |
| 2026-07-07 | INR 239.23 | -2.50% | INR 245.29 | INR 251.17 | INR 236.50 | 61.82K |
| 2026-07-06 | INR 245.37 | -6.58% | INR 262.64 | INR 268.00 | INR 241.65 | 76.61K |
| 2026-07-03 | INR 262.64 | -1.99% | INR 272.70 | INR 277.00 | INR 260.10 | 114.78K |
| 2026-07-02 | INR 267.96 | +8.08% | INR 249.80 | INR 281.22 | INR 245.00 | 275.97K |
| 2026-07-01 | INR 247.93 | +5.57% | INR 244.80 | INR 260.00 | INR 238.05 | 380.70K |
| 2026-06-30 | INR 234.86 | +8.26% | INR 219.79 | INR 237.70 | INR 216.61 | 68.03K |
| 2026-06-29 | INR 216.95 | +1.15% | INR 220.49 | INR 220.49 | INR 214.25 | 14.04K |
| 2026-06-26 | INR 214.48 | 0.00% | INR 214.48 | INR 214.48 | INR 214.48 | 0 |
| 2026-06-25 | INR 214.48 | -0.72% | INR 222.49 | INR 222.49 | INR 214.00 | 3.32K |
| 2026-06-24 | INR 216.04 | +0.44% | INR 219.00 | INR 219.00 | INR 213.25 | 10.75K |
| 2026-06-23 | INR 215.09 | -1.43% | INR 218.25 | INR 219.99 | INR 212.00 | 9.87K |
| 2026-06-22 | INR 218.20 | +1.37% | INR 217.80 | INR 220.00 | INR 215.25 | 2.41K |
| 2026-06-19 | INR 215.25 | -0.63% | INR 217.05 | INR 220.40 | INR 215.00 | 6.32K |
| 2026-06-18 | INR 216.62 | -1.22% | INR 219.00 | INR 220.92 | INR 215.00 | 5.07K |
| 2026-06-17 | INR 219.29 | +0.93% | INR 220.50 | INR 222.12 | INR 218.01 | 3.33K |
| 2026-06-16 | INR 217.28 | -1.52% | INR 224.77 | INR 224.77 | INR 217.15 | 2.72K |
| 2026-06-15 | INR 220.63 | -1.52% | INR 229.99 | INR 229.99 | INR 216.00 | 30.67K |
| 2026-06-12 | INR 224.03 | +4.15% | INR 219.06 | INR 227.64 | INR 215.50 | 20.87K |
| 2026-06-11 | INR 215.11 | -1.63% | INR 219.90 | INR 219.90 | INR 214.01 | 10.11K |
| 2026-06-10 | INR 218.67 | +0.08% | INR 224.50 | INR 230.00 | INR 215.00 | 29.04K |
| 2026-06-09 | INR 218.49 | +0.20% | INR 224.70 | INR 225.00 | INR 215.45 | 27.99K |
| 2026-06-08 | INR 218.05 | -2.11% | INR 214.00 | INR 231.29 | INR 214.00 | 13.79K |
| 2026-06-05 | INR 222.74 | -1.04% | INR 220.05 | INR 230.00 | INR 219.65 | 15.97K |
| 2026-06-04 | INR 225.07 | +1.02% | INR 218.10 | INR 230.06 | INR 218.10 | 6.82K |
| 2026-06-03 | INR 222.79 | -0.54% | INR 232.70 | INR 232.70 | INR 215.00 | 21.55K |
| 2026-06-02 | INR 223.99 | +0.44% | INR 217.00 | INR 227.30 | INR 216.05 | 5.32K |
| 2026-06-01 | INR 223.00 | -1.10% | INR 225.00 | INR 233.23 | INR 214.89 | 16.80K |
| 2026-05-29 | INR 225.48 | +2.73% | INR 234.10 | INR 234.10 | INR 214.68 | 31.43K |
| 2026-05-28 | INR 219.48 | 0.00% | INR 219.48 | INR 219.48 | INR 219.48 | 0 |