NSE - Delayed Quote INR

AYM Syntex Limited (AYMSYNTEX.NS)

Compare
249.32
+11.87
+(5.00%)
At close: January 17 at 3:25:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025242.99249.32232.33249.32249.3246,921
Jan 16, 2025245.03249.50235.10237.45237.4518,588
Jan 15, 2025254.80257.00237.22239.99239.9941,955
Jan 14, 2025236.93249.71228.05249.71249.7161,700
Jan 13, 2025255.35255.35237.82237.82237.8266,718
Jan 10, 2025244.35255.50231.94250.34250.3473,879
Jan 9, 2025262.95262.95244.15244.15244.1528,589
Jan 8, 2025245.50260.00245.50257.00257.0039,917
Jan 7, 2025243.93254.70241.97250.31250.3133,466
Jan 6, 2025261.94261.94245.71245.71245.7132,105
Jan 3, 2025263.00268.43256.23258.65258.6591,108
Jan 2, 2025245.93255.65240.41255.65255.65103,449
Jan 1, 2025254.95260.45235.64243.48243.48106,085
Dec 31, 2024259.00260.38242.00248.05248.0546,150
Dec 30, 2024242.05258.95236.44247.99247.99105,172
Dec 27, 2024247.50264.00245.85248.89248.8952,784
Dec 26, 2024267.50275.00258.75258.75258.7519,451
Dec 24, 2024266.00278.46266.00272.37272.3711,798
Dec 23, 2024285.18287.45270.11275.36275.3610,351
Dec 20, 2024304.00304.00279.04279.59279.5916,919
Dec 19, 2024273.59300.00273.59293.73293.7320,627
Dec 18, 2024304.99307.00283.50287.99287.9913,418
Dec 17, 2024295.00310.00290.00293.99293.9925,057
Dec 16, 2024290.00302.95281.55302.52302.5257,767
Dec 13, 2024281.65295.00281.00290.10290.1039,931
Dec 12, 2024326.11326.11295.06295.06295.06144,621
Dec 11, 2024310.59310.59298.80310.59310.59213,071
Dec 10, 2024295.80295.80295.80295.80295.8051,266
Dec 9, 2024268.31281.72265.00281.72281.7244,450
Dec 6, 2024278.00284.00266.87268.31268.3126,944
Dec 5, 2024288.16288.16273.00280.92280.9234,419
Dec 4, 2024274.44274.44273.14274.44274.4426,006
Dec 3, 2024254.00261.38254.00261.38261.3856,062
Dec 2, 2024238.25250.16233.00248.94248.9465,716
Nov 29, 2024235.00244.95235.00238.25238.2517,739
Nov 28, 2024244.90248.00235.00237.35237.357,013
Nov 27, 2024247.40247.40238.00240.09240.093,873
Nov 26, 2024236.55249.00236.15237.56237.568,773
Nov 25, 2024254.98254.98237.18241.24241.248,763
Nov 22, 2024233.99246.13233.99245.78245.7850,358
Nov 21, 2024222.15237.40222.00234.41234.4123,451
Nov 19, 2024239.00239.00229.00231.17231.1715,841
Nov 18, 2024223.00241.50223.00231.68231.6819,230
Nov 14, 2024222.77240.00222.77230.15230.1542,503
Nov 13, 2024245.00245.00234.50234.50234.506,771
Nov 12, 2024258.50258.50242.26246.85246.8530,138
Nov 11, 2024252.81259.70242.00255.02255.0264,170
Nov 8, 2024241.95254.00229.87247.85247.8540,934
Nov 7, 2024241.50249.00240.10241.97241.9717,025
Nov 6, 2024256.64258.80244.15252.04252.0464,505
Nov 5, 2024247.00262.09237.12256.64256.64125,941
Nov 4, 2024249.61249.61241.80249.61249.61101,715
Nov 1, 2024237.73237.73237.73237.73237.734,593
Oct 31, 2024226.41226.41226.41226.41226.41553
Oct 30, 2024221.98221.98221.98221.98221.986,851
Oct 29, 2024217.63217.63217.62217.63217.6339,609
Oct 28, 2024222.07222.07222.07222.07222.076,550
Oct 25, 2024226.61226.61226.61226.61226.6129,554
Oct 24, 2024231.24231.24231.24231.24231.246,677
Oct 23, 2024235.96235.96235.96235.96235.9618,097
Oct 22, 2024240.78250.60240.78240.78240.7870,788
Oct 21, 2024245.70245.70245.70245.70245.7041,877
Oct 18, 2024240.89240.89236.00240.89240.8962,355
Oct 17, 2024236.17236.17236.17236.17236.174,938
Oct 16, 2024231.54231.54231.54231.54231.546,359
Oct 15, 2024227.00227.00221.97227.00227.0025,086
Oct 14, 2024226.50226.50224.10226.50226.505,197
Oct 11, 2024222.06222.06222.06222.06222.065,903
Oct 10, 2024217.71217.71213.50217.71217.717,163
Oct 9, 2024213.45213.45213.44213.45213.4510,321
Oct 8, 2024213.44213.60213.44213.44213.4472,168
Oct 7, 2024217.80217.80217.80217.80217.8072,472
Oct 4, 2024222.25222.25217.60222.25222.2582,045
Oct 3, 2024222.00230.87222.00222.00222.0059,749
Oct 1, 2024226.35226.35224.95226.35226.35103,907
Sep 30, 2024221.92221.92221.92221.92221.9216,404
Sep 27, 2024217.57217.57217.57217.57217.577,902
Sep 26, 2024213.31213.31213.31213.31213.319,227
Sep 25, 2024209.13209.13209.13209.13209.133,362
Sep 24, 2024205.03205.03205.03205.03205.0338,884
Sep 23, 2024201.01201.01201.01201.01201.015,945
Sep 20, 2024197.07197.07197.07197.07197.077,669
Sep 19, 2024193.21193.21193.21193.21193.214,764
Sep 18, 2024189.43189.43189.43189.43189.434,256
Sep 17, 2024185.72185.72185.72185.72185.7215,125
Sep 16, 2024182.08182.08182.08182.08182.0816,420
Sep 13, 2024178.51178.51178.51178.51178.515,745
Sep 12, 2024175.01175.01175.01175.01175.0112,467
Sep 11, 2024171.58171.58171.58171.58171.5810,523
Sep 10, 2024168.22168.22168.22168.22168.2217,208
Sep 9, 2024164.93164.93164.93164.93164.9336,039
Sep 6, 2024161.70165.00161.70161.70161.7088,941
Sep 5, 2024165.00165.00165.00165.00165.0048,034
Sep 4, 2024154.85157.15149.68157.15157.15169,207
Sep 3, 2024148.50149.67144.50149.67149.67125,793
Sep 2, 2024135.00142.55135.00142.55142.5594,247
Aug 30, 2024137.00137.50132.05135.77135.7712,092
Aug 29, 2024135.07138.75134.00136.53136.5333,667
Aug 28, 2024132.80139.00132.10135.49135.4937,271
Aug 27, 2024134.65134.65129.00132.80132.8013,880
Aug 26, 2024132.19134.00127.00129.40129.4025,430
Aug 23, 2024134.00136.00130.34132.18132.187,261
Aug 22, 2024135.98136.00133.00133.93133.9311,820
Aug 21, 2024126.00133.18126.00133.13133.1336,637
Aug 20, 2024135.00135.00125.15126.84126.8421,117
Aug 19, 2024128.32132.40125.00129.45129.4513,393
Aug 16, 2024130.41134.00128.00128.32128.3216,400
Aug 14, 2024127.10138.00127.00130.41130.4125,190
Aug 13, 2024139.30142.30131.00132.22132.22138,084
Aug 12, 2024136.80148.24134.44141.26141.26289,671
Aug 9, 2024150.50156.65143.00145.87145.87198,026
Aug 8, 2024150.00155.15143.94147.17147.17130,101
Aug 7, 2024155.45158.39143.42151.92151.92520,566
Aug 6, 2024133.20156.81133.20150.58150.581,291,473
Aug 5, 2024133.00138.00129.81130.68130.68352,290
Aug 2, 2024140.00147.28139.00141.54141.54200,279
Aug 1, 2024139.70149.00137.39143.38143.38669,817
Jul 31, 2024127.70139.00126.30137.00137.00492,174
Jul 30, 2024124.69131.00123.44126.69126.69215,397
Jul 29, 2024122.70128.50121.00124.04124.04103,964
Jul 26, 2024126.98126.98120.28121.71121.71114,527
Jul 25, 2024112.50132.95112.50126.34126.34396,441
Jul 24, 2024113.40119.72113.40116.11116.1169,599
Jul 23, 2024116.00120.80111.30115.55115.5564,427
Jul 22, 2024113.60117.58110.70115.64115.6464,202
Jul 19, 2024118.17118.17112.51114.32114.3273,482
Jul 18, 2024122.05124.00116.00117.32117.3266,061
Jul 16, 2024122.00122.93118.82120.27120.27102,186
Jul 15, 2024118.00123.51114.62119.02119.0275,736
Jul 12, 2024122.39122.39116.05116.83116.8366,767
Jul 11, 2024118.65125.29118.10121.24121.24216,367
Jul 10, 2024116.50120.18111.16118.13118.13146,737
Jul 9, 2024116.00119.00112.61116.61116.6188,306
Jul 8, 2024118.00123.50114.81115.19115.19132,617
Jul 5, 2024117.41122.65116.00118.97118.97402,520
Jul 4, 2024109.69119.75108.00117.91117.91407,299
Jul 3, 2024109.80115.00106.83109.69109.69294,294
Jul 2, 2024111.00113.99107.21108.41108.41261,397
Jul 1, 2024100.00114.0099.40110.56110.56823,270
Jun 28, 202497.98101.5097.90100.31100.31113,121
Jun 27, 2024101.00104.9893.9097.9897.98609,054
Jun 26, 202497.10101.0095.42100.29100.29135,207
Jun 25, 2024100.35100.7993.5696.7996.79184,035
Jun 24, 202499.51102.2998.50100.28100.28192,541
Jun 21, 202494.18102.7794.1899.9199.91428,913
Jun 20, 202495.4596.8693.5294.1694.1637,653
Jun 19, 202495.7695.7992.8293.1493.1432,684
Jun 18, 202495.3098.2595.0095.2495.2441,669
Jun 14, 202498.7098.7095.1095.4595.4543,285
Jun 13, 202493.5099.1093.3097.2297.22188,234
Jun 12, 202494.7595.4293.0593.2593.2544,760
Jun 11, 202493.9094.7792.1093.3493.3445,199
Jun 10, 202493.0095.4091.2493.8193.8139,243
Jun 7, 202491.0095.0091.0092.7092.7062,998
Jun 6, 202490.5094.0089.3090.4590.45120,756
Jun 5, 202485.8089.4583.8088.7088.7035,560
Jun 4, 202493.5093.5080.6586.5586.55131,072
Jun 3, 202497.0099.0092.4593.5593.55303,420
May 31, 202487.2099.6087.2090.9590.95490,981
May 30, 202482.0086.1581.6583.0583.0529,048
May 29, 202484.5086.5583.1584.1084.1018,661
May 28, 202486.2087.3583.4084.4584.4529,015
May 27, 202486.9087.0085.0585.3085.3042,278
May 24, 202488.2089.6583.4584.9084.90117,208
May 23, 202488.0090.1588.0088.2088.2020,070
May 22, 202490.2090.6588.0088.5088.5017,828
May 21, 202490.1592.9089.0089.2589.2528,214
May 17, 202491.0593.5090.0091.8591.8529,289
May 16, 202490.8592.5590.0591.2591.2513,569
May 15, 202490.7093.6089.1590.4590.4574,162
May 14, 202487.6591.0086.7589.3589.3527,518
May 13, 202487.8589.0084.0587.6587.6519,973
May 10, 202487.2087.9084.2086.1086.1023,429
May 9, 202490.0091.8584.1586.6586.6536,611
May 8, 202488.6090.5087.2589.8589.8517,561
May 7, 202488.8090.1087.0588.6588.6522,651
May 6, 202491.7094.3088.2088.8088.8062,556
May 3, 202493.0094.5590.5091.1091.1049,715
May 2, 202494.1094.5592.5093.0093.0035,690
Apr 30, 202495.4095.4093.0093.2593.2536,799
Apr 29, 202495.4595.7093.2093.4593.4532,005
Apr 26, 202496.7596.7594.3594.5094.5056,049
Apr 25, 202498.9099.0094.6095.6095.6053,955
Apr 24, 202494.0098.9094.0097.2097.2079,847
Apr 23, 202496.3096.3093.5594.0094.0022,564
Apr 22, 202493.2096.0093.0094.4094.4052,385
Apr 19, 202493.4594.1590.5592.6092.6042,654
Apr 18, 202491.55101.0091.5594.1094.10143,526
Apr 16, 202491.6093.4090.6591.4591.4525,397
Apr 15, 202494.1094.1088.2091.6091.6056,544
Apr 12, 202496.5097.0093.5094.1094.1060,375
Apr 10, 202496.8099.9094.5095.0095.00119,286
Apr 9, 202496.9599.4095.1596.0596.0557,075
Apr 8, 2024101.60102.9596.5096.9596.95128,446
Apr 5, 2024101.00103.2599.3099.9099.90146,546
Apr 4, 202496.05106.0095.55102.75102.75510,774
Apr 3, 202494.0096.0092.3095.3595.3548,786
Apr 2, 202495.0099.0092.8094.6594.65108,810
Apr 1, 202487.6096.3086.0594.6094.60168,638
Mar 28, 202484.8587.3084.0086.8086.8062,997
Mar 27, 202484.5585.4582.2084.3584.3553,338
Mar 26, 202488.9591.2584.2084.5584.5545,222
Mar 22, 202491.8094.5088.2588.9588.9577,700
Mar 21, 202487.7591.1086.9090.2590.2570,090
Mar 20, 202490.4592.0085.2586.0586.05109,567
Mar 19, 202490.4591.9087.0590.0090.0054,668
Mar 18, 202481.4094.5081.3590.4590.45174,230
Mar 15, 202481.0082.4578.0579.9079.9034,849
Mar 14, 202477.6583.2577.2080.4080.4040,691
Mar 13, 202479.7582.1574.0077.6577.65153,809
Mar 12, 202488.1088.1579.5582.3582.3572,457
Mar 11, 202495.8595.8587.5088.1588.1557,331
Mar 7, 202496.5096.5091.1591.6591.6537,024
Mar 6, 202496.6597.5588.3593.9593.95108,454
Mar 5, 202491.75101.0091.5094.4594.45363,617
Mar 4, 202498.00101.0090.4592.4092.40535,405
Mar 1, 202486.2095.5085.2591.6591.65616,586
Feb 29, 202484.8587.4582.2086.2086.2078,604
Feb 28, 202490.5090.5083.5084.8584.8542,397
Feb 27, 202489.7593.0087.0588.4088.40219,593
Feb 26, 202489.0093.0085.9587.6587.65154,288
Feb 23, 202490.9591.0086.1586.9086.9085,026
Feb 22, 202492.6092.6086.5089.9589.95191,090
Feb 21, 202484.4093.0083.3590.5590.55900,524
Feb 20, 202478.1084.7077.8084.0584.05390,027
Feb 19, 202477.8079.0577.5578.1078.1029,583
Feb 16, 202478.4078.6076.5577.8077.8036,669
Feb 15, 202480.8580.8577.1077.8077.8027,339
Feb 14, 202476.0081.8076.0078.9578.9566,284
Feb 13, 202481.4582.0076.9078.4078.4084,974
Feb 12, 202478.0082.9574.5581.5581.55251,690
Feb 9, 202479.0080.1575.4576.2576.2561,021
Feb 8, 202478.5081.8078.1579.0079.00134,264
Feb 7, 202479.0080.3077.1077.8577.8545,489
Feb 6, 202481.9083.6577.4078.7078.70126,435
Feb 5, 202485.7585.7581.0081.6581.6535,636
Feb 2, 202484.9085.9582.2584.1584.1574,201
Feb 1, 202482.9583.1581.3582.1082.1042,859
Jan 31, 202482.6585.9581.0081.3581.3552,404
Jan 30, 202486.8586.8583.3084.6084.6031,939
Jan 29, 202482.0087.0080.3085.4585.45100,823
Jan 25, 202482.0084.1080.7082.9582.9554,718
Jan 24, 202481.0583.7079.3083.1583.1573,845
Jan 23, 202485.9585.9579.3081.1081.1061,504
Jan 19, 202490.7090.7081.0084.5084.50229,308
Jan 18, 202484.7089.8084.0088.2588.25160,978
Jan 17, 202484.0092.3584.0086.7586.75589,750

Related Tickers

SUPERTEX.BO Supertex Industries Limited
11.59
+5.36%
 
AMBIKCO.NS Ambika Cotton Mills Limited
1,581.05
+0.86%
 
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
BETXIND.BO Betex India Limited
500.00
-1.10%
 
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
BSL.NS BSL Limited
242.10
+0.10%
 
GINNIFILA.NS Ginni Filaments Limited
30.30
-1.17%
 
GLOBE.NS Globe Textiles (India) Limited
4.3600
-12.45%
 
RUBYMILLS.NS The Ruby Mills Limited
230.80
+0.59%