Banswara Syntex Ltd BANSWRAS
NSE · India · Process Industries
INR 106.45-2.16 (-1.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 108.61 | +1.21% | INR 110.43 | INR 110.43 | INR 107.27 | 7.02K |
| 2026-09-29 | INR 107.31 | -0.29% | INR 109.90 | INR 109.90 | INR 106.21 | 9.78K |
| 2026-09-28 | INR 107.62 | -1.02% | INR 109.25 | INR 111.00 | INR 106.65 | 12.77K |
| 2026-09-25 | INR 108.73 | -0.56% | INR 109.10 | INR 111.58 | INR 108.21 | 16.08K |
| 2026-09-24 | INR 109.34 | -1.74% | INR 111.85 | INR 114.62 | INR 108.62 | 102.02K |
| 2026-09-23 | INR 111.28 | -1.81% | INR 115.21 | INR 115.21 | INR 110.62 | 35.34K |
| 2026-09-22 | INR 113.33 | +0.23% | INR 113.92 | INR 116.35 | INR 112.23 | 37.75K |
| 2026-09-21 | INR 113.07 | +4.22% | INR 111.20 | INR 113.55 | INR 110.61 | 17.31K |
| 2026-09-18 | INR 108.49 | -1.66% | INR 111.95 | INR 112.10 | INR 105.99 | 57.72K |
| 2026-09-17 | INR 110.32 | +0.90% | INR 109.34 | INR 114.25 | INR 108.88 | 37.65K |
| 2026-09-16 | INR 109.34 | -0.63% | INR 110.03 | INR 113.93 | INR 107.56 | 16.71K |
| 2026-09-15 | INR 110.03 | -2.49% | INR 114.97 | INR 114.97 | INR 109.00 | 9.08K |
| 2026-09-14 | INR 112.84 | 0.00% | INR 112.84 | INR 112.84 | INR 112.84 | 0 |
| 2026-09-11 | INR 112.84 | -0.18% | INR 113.06 | INR 113.90 | INR 110.66 | 13.01K |
| 2026-09-10 | INR 113.04 | -0.34% | INR 113.40 | INR 117.00 | INR 112.60 | 30.78K |
| 2026-09-09 | INR 113.42 | -1.37% | INR 115.83 | INR 116.89 | INR 112.54 | 25.90K |
| 2026-09-08 | INR 115.00 | -0.28% | INR 115.95 | INR 116.00 | INR 113.10 | 23.71K |
| 2026-09-07 | INR 115.32 | -1.48% | INR 117.05 | INR 117.05 | INR 114.52 | 29.70K |
| 2026-09-04 | INR 117.05 | -0.62% | INR 119.38 | INR 120.00 | INR 116.26 | 31.20K |
| 2026-09-03 | INR 117.78 | -1.02% | INR 119.64 | INR 122.50 | INR 116.65 | 31.79K |
| 2026-09-02 | INR 118.99 | +2.99% | INR 115.80 | INR 119.70 | INR 114.65 | 41.87K |
| 2026-09-01 | INR 115.54 | -0.19% | INR 117.50 | INR 117.99 | INR 113.76 | 39.80K |
| 2026-08-31 | INR 115.76 | -0.96% | INR 118.50 | INR 118.50 | INR 114.69 | 17.56K |
| 2026-08-28 | INR 116.88 | -1.33% | INR 117.86 | INR 119.78 | INR 116.45 | 26.73K |
| 2026-08-27 | INR 118.46 | +3.12% | INR 117.00 | INR 119.80 | INR 115.50 | 32.47K |
| 2026-08-26 | INR 114.88 | -3.93% | INR 122.00 | INR 123.39 | INR 113.85 | 86.86K |
| 2026-08-25 | INR 119.58 | -1.65% | INR 121.64 | INR 123.49 | INR 118.50 | 19.16K |
| 2026-08-24 | INR 121.59 | -0.42% | INR 124.00 | INR 125.00 | INR 119.51 | 35.55K |
| 2026-08-21 | INR 122.10 | +1.46% | INR 120.95 | INR 123.45 | INR 117.61 | 30.22K |
| 2026-08-20 | INR 120.34 | +4.24% | INR 118.00 | INR 122.00 | INR 116.51 | 56.50K |
| 2026-08-19 | INR 115.45 | -0.48% | INR 115.32 | INR 117.38 | INR 115.00 | 5.21K |
| 2026-08-18 | INR 116.01 | +0.47% | INR 116.40 | INR 118.00 | INR 114.34 | 20.76K |
| 2026-08-17 | INR 115.47 | -0.48% | INR 118.10 | INR 119.69 | INR 114.21 | 42.78K |
| 2026-08-14 | INR 116.03 | -3.49% | INR 121.04 | INR 123.00 | INR 112.06 | 124.73K |
| 2026-08-13 | INR 120.22 | -1.46% | INR 122.98 | INR 123.79 | INR 119.03 | 24.44K |
| 2026-08-12 | INR 122.00 | -0.93% | INR 124.95 | INR 124.95 | INR 121.31 | 13.97K |
| 2026-08-11 | INR 123.14 | -0.85% | INR 124.50 | INR 125.12 | INR 122.76 | 6.69K |
| 2026-08-10 | INR 124.19 | +0.25% | INR 124.02 | INR 124.97 | INR 121.20 | 18.16K |
| 2026-08-07 | INR 123.88 | +0.08% | INR 123.78 | INR 124.49 | INR 122.20 | 23.99K |
| 2026-08-06 | INR 123.78 | +1.00% | INR 124.80 | INR 125.00 | INR 123.06 | 8.10K |
| 2026-08-05 | INR 122.56 | -2.33% | INR 125.59 | INR 127.18 | INR 121.80 | 49.05K |
| 2026-08-04 | INR 125.49 | -1.45% | INR 127.21 | INR 128.20 | INR 124.00 | 32.68K |
| 2026-08-03 | INR 127.34 | +2.98% | INR 126.00 | INR 128.00 | INR 123.50 | 31.78K |
| 2026-07-31 | INR 123.66 | -2.32% | INR 128.98 | INR 136.59 | INR 122.51 | 117.29K |
| 2026-07-30 | INR 126.60 | +0.29% | INR 125.81 | INR 129.38 | INR 125.81 | 15.22K |
| 2026-07-29 | INR 126.23 | -2.12% | INR 129.05 | INR 130.49 | INR 125.00 | 29.05K |
| 2026-07-28 | INR 128.97 | +3.73% | INR 128.00 | INR 132.84 | INR 125.80 | 63.74K |
| 2026-07-27 | INR 124.33 | -2.82% | INR 130.40 | INR 130.40 | INR 122.80 | 43.66K |
| 2026-07-24 | INR 127.94 | +0.27% | INR 127.00 | INR 129.00 | INR 125.80 | 20.27K |
| 2026-07-23 | INR 127.59 | -2.24% | INR 128.55 | INR 131.60 | INR 126.90 | 16.91K |
| 2026-07-22 | INR 130.51 | -2.09% | INR 131.61 | INR 134.00 | INR 129.20 | 51.64K |
| 2026-07-21 | INR 133.29 | +1.47% | INR 131.86 | INR 137.38 | INR 131.75 | 52.24K |
| 2026-07-20 | INR 131.36 | +0.01% | INR 132.00 | INR 134.52 | INR 130.02 | 26.90K |
| 2026-07-17 | INR 131.35 | -0.80% | INR 133.80 | INR 137.02 | INR 129.52 | 60.76K |
| 2026-07-16 | INR 132.41 | +4.76% | INR 129.50 | INR 134.70 | INR 128.56 | 94.58K |
| 2026-07-15 | INR 126.39 | +3.35% | INR 124.50 | INR 129.70 | INR 124.00 | 104.51K |
| 2026-07-14 | INR 122.29 | +2.67% | INR 120.35 | INR 127.45 | INR 118.81 | 104.40K |
| 2026-07-13 | INR 119.11 | -0.50% | INR 118.81 | INR 123.75 | INR 118.09 | 117.00K |
| 2026-07-10 | INR 119.71 | -0.88% | INR 121.98 | INR 125.59 | INR 118.01 | 123.76K |
| 2026-07-09 | INR 120.77 | -0.76% | INR 122.72 | INR 126.74 | INR 119.52 | 78.00K |
| 2026-07-08 | INR 121.69 | -6.39% | INR 129.87 | INR 132.40 | INR 119.01 | 76.57K |
| 2026-07-07 | INR 129.99 | -0.48% | INR 130.05 | INR 134.79 | INR 129.05 | 17.04K |
| 2026-07-06 | INR 130.62 | -1.46% | INR 134.72 | INR 136.00 | INR 128.41 | 42.37K |
| 2026-07-03 | INR 132.56 | -0.21% | INR 134.35 | INR 134.35 | INR 131.65 | 18.85K |
| 2026-07-02 | INR 132.84 | +0.89% | INR 131.67 | INR 137.00 | INR 131.67 | 22.79K |
| 2026-07-01 | INR 131.67 | -1.80% | INR 134.08 | INR 134.08 | INR 131.00 | 15.39K |
| 2026-06-30 | INR 134.08 | +1.74% | INR 130.25 | INR 135.80 | INR 130.20 | 27.22K |
| 2026-06-29 | INR 131.79 | -1.02% | INR 134.90 | INR 134.90 | INR 130.14 | 20.75K |
| 2026-06-26 | INR 133.15 | 0.00% | INR 133.15 | INR 133.15 | INR 133.15 | 0 |
| 2026-06-25 | INR 133.15 | -3.31% | INR 139.90 | INR 141.50 | INR 129.75 | 61.21K |
| 2026-06-24 | INR 137.71 | +4.71% | INR 129.50 | INR 139.70 | INR 129.50 | 113.61K |
| 2026-06-23 | INR 131.51 | +0.95% | INR 129.00 | INR 133.00 | INR 125.65 | 62.51K |
| 2026-06-22 | INR 130.27 | -5.46% | INR 137.79 | INR 143.00 | INR 128.25 | 148.73K |
| 2026-06-19 | INR 137.79 | +2.61% | INR 134.54 | INR 144.00 | INR 132.91 | 216.65K |
| 2026-06-18 | INR 134.28 | +3.10% | INR 131.96 | INR 138.96 | INR 131.96 | 81.54K |
| 2026-06-17 | INR 130.24 | -2.51% | INR 135.53 | INR 136.25 | INR 128.51 | 73.24K |
| 2026-06-16 | INR 133.59 | +0.36% | INR 134.95 | INR 135.59 | INR 132.50 | 10.76K |
| 2026-06-15 | INR 133.11 | +0.41% | INR 135.00 | INR 137.95 | INR 132.06 | 67.13K |
| 2026-06-12 | INR 132.56 | +4.36% | INR 128.86 | INR 134.49 | INR 127.80 | 65.84K |
| 2026-06-11 | INR 127.02 | -1.76% | INR 129.29 | INR 131.93 | INR 125.15 | 23.31K |
| 2026-06-10 | INR 129.29 | -0.64% | INR 130.12 | INR 136.00 | INR 128.16 | 73.55K |
| 2026-06-09 | INR 130.12 | +10.29% | INR 121.99 | INR 134.84 | INR 121.64 | 181.88K |
| 2026-06-08 | INR 117.98 | -3.27% | INR 122.96 | INR 122.96 | INR 116.41 | 22.69K |
| 2026-06-05 | INR 121.97 | -2.40% | INR 125.85 | INR 126.64 | INR 121.51 | 27.82K |
| 2026-06-04 | INR 124.97 | +2.08% | INR 121.10 | INR 126.00 | INR 121.10 | 15.58K |
| 2026-06-03 | INR 122.42 | -1.42% | INR 124.90 | INR 124.90 | INR 121.20 | 12.22K |
| 2026-06-02 | INR 124.18 | +0.80% | INR 120.10 | INR 124.90 | INR 120.10 | 5.67K |
| 2026-06-01 | INR 123.20 | +1.58% | INR 124.80 | INR 124.80 | INR 121.28 | 8.26K |
| 2026-05-29 | INR 121.28 | -0.89% | INR 122.10 | INR 124.93 | INR 120.55 | 7.12K |
| 2026-05-28 | INR 122.37 | 0.00% | INR 122.37 | INR 122.37 | INR 122.37 | 0 |