Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Banswara Syntex Limited (BANSWRAS.BO)

Compare
126.85
+2.05
+(1.64%)
At close: 3:22:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025127.20128.40126.85126.85126.8557
Apr 7, 2025110.25127.90110.25124.80124.802,953
Apr 4, 2025134.50137.55129.00130.20130.20931
Apr 3, 2025125.75135.10123.80133.85133.855,556
Apr 2, 2025122.10127.00122.10127.00127.001,207
Apr 1, 2025123.30125.00121.50122.05122.051,474
Mar 28, 2025124.30125.00121.00121.80121.807,683
Mar 27, 2025124.10125.10118.75121.45121.459,505
Mar 26, 2025128.75128.75123.15124.10124.103,304
Mar 25, 2025132.00132.95126.70127.60127.603,527
Mar 24, 2025129.35134.20123.20132.10132.105,079
Mar 21, 2025131.75135.00130.85132.50132.502,648
Mar 20, 2025137.80137.80130.35131.05131.051,695
Mar 19, 2025131.75134.00131.50131.50131.5014,989
Mar 18, 2025126.55130.00126.50129.65129.653,060
Mar 17, 2025127.55128.15122.60126.55126.556,756
Mar 13, 2025129.70132.60125.70126.40126.409,645
Mar 12, 2025130.85131.00127.30130.90130.9019,963
Mar 11, 2025124.05131.40124.05129.95129.954,160
Mar 10, 2025131.40134.30129.85133.15133.15326
Mar 7, 2025137.90138.95130.50132.35132.352,238
Mar 6, 2025144.55144.55134.60136.40136.401,721
Mar 5, 2025125.35139.00124.45134.10134.10248,599
Mar 4, 2025118.55125.55118.55125.40125.404,458
Mar 3, 2025126.00126.95120.00120.50120.505,458
Feb 28, 2025129.00129.60125.95126.00126.001,944
Feb 27, 2025132.90133.00129.25129.25129.25365
Feb 25, 2025133.00136.15132.20133.00133.00623
Feb 24, 2025134.00134.00130.10131.20131.2042
Feb 21, 2025135.15136.00134.10134.10134.10653
Feb 20, 2025134.75135.00131.45132.90132.904,098
Feb 19, 2025139.10139.10135.00136.65136.652,731
Feb 18, 2025141.95141.95133.40135.00135.006,765
Feb 17, 2025150.75150.75134.00139.15139.152,476
Feb 14, 2025139.35142.50133.40138.90138.902,450
Feb 13, 2025133.00138.40132.95136.60136.602,518
Feb 12, 2025131.25134.50129.15133.00133.00259
Feb 11, 2025138.00138.00132.50133.00133.00834
Feb 10, 2025152.00152.00133.45137.55137.552,416
Feb 7, 2025140.30141.75136.00140.40140.404,647
Feb 6, 2025132.90141.20131.85140.05140.051,151
Feb 5, 2025134.40135.40132.05132.10132.104,769
Feb 4, 2025135.70135.70132.40134.25134.25389
Feb 3, 2025135.60135.60131.25133.65133.65529
Jan 31, 2025130.70138.40130.55138.40138.40868
Jan 30, 2025140.00140.00130.85131.00131.003,076
Jan 29, 2025142.00142.00124.45127.55127.552,680
Jan 28, 2025128.30128.90121.20124.50124.502,733
Jan 27, 2025131.00131.00125.10127.05127.056,280
Jan 24, 2025133.05133.05131.00131.55131.551,373
Jan 23, 2025134.00135.35130.00133.85133.853,786
Jan 22, 2025135.40135.40131.90133.60133.60835
Jan 21, 2025132.20136.20132.20135.30135.301,505
Jan 20, 2025139.50141.50135.00137.20137.203,225
Jan 17, 2025141.10141.40137.05138.45138.452,201
Jan 16, 2025139.75142.50137.35141.25141.259,950
Jan 15, 2025139.85139.85136.45136.45136.45210
Jan 14, 2025136.85137.85133.95136.80136.802,686
Jan 13, 2025134.00140.15131.95137.45137.4511,260
Jan 10, 2025139.95139.95135.05137.60137.601,756
Jan 9, 2025142.70142.70135.90138.60138.60403
Jan 8, 2025142.65143.45139.50140.35140.351,682
Jan 7, 2025142.05143.70139.60142.15142.151,415
Jan 6, 2025146.35146.35137.65139.45139.454,482
Jan 3, 2025160.00160.00144.55146.05146.052,220
Jan 2, 2025149.95149.95144.60145.35145.353,583
Jan 1, 2025149.00149.00144.50146.60146.601,926
Dec 31, 2024154.00154.00143.55145.85145.851,236
Dec 30, 2024151.75151.75142.00144.75144.7516,027
Dec 27, 2024154.00154.50150.10151.25151.25938
Dec 26, 2024149.50154.75147.15149.30149.301,563
Dec 24, 2024155.65156.30150.60151.55151.553,446
Dec 23, 2024153.55157.10153.20154.65154.654,807
Dec 20, 2024162.70163.25156.00156.40156.408,190
Dec 19, 2024162.60165.70161.50164.45164.4510,152
Dec 18, 2024169.10170.55162.15164.55164.553,598
Dec 17, 2024165.55177.95165.55170.25170.2537,598
Dec 16, 2024164.70166.00160.60162.80162.809,642
Dec 13, 2024161.50163.50157.75163.30163.308,546
Dec 12, 2024163.75163.75160.00161.65161.653,420
Dec 11, 2024162.60168.20160.90163.75163.7514,499
Dec 10, 2024165.55165.55157.00160.90160.9012,041
Dec 9, 2024152.05169.00151.30163.00163.0024,328
Dec 6, 2024152.40152.40148.50149.50149.506,179
Dec 5, 2024148.60151.85145.25151.25151.2517,412
Dec 4, 2024140.45149.60140.45148.85148.8523,986
Dec 3, 2024135.50139.50135.50139.25139.253,594
Dec 2, 2024136.70137.35134.55135.40135.402,439
Nov 29, 2024136.00136.00134.25134.40134.40581
Nov 28, 2024137.00138.50134.90136.80136.804,565
Nov 27, 2024127.50135.40127.50135.00135.004,260
Nov 26, 2024131.75133.10131.75132.65132.654,556
Nov 25, 2024132.95133.25130.35132.25132.251,867
Nov 22, 2024129.30132.55129.30130.90130.902,333
Nov 21, 2024130.50133.40129.15129.25129.258,262
Nov 19, 2024134.00134.00130.00132.15132.154,695
Nov 18, 2024130.60136.85130.60133.35133.356,281
Nov 14, 2024135.00137.50134.85136.55136.55867
Nov 13, 2024136.70136.70130.50132.65132.654,084
Nov 12, 2024139.10139.10134.85136.70136.701,635
Nov 11, 2024138.20141.30138.00139.90139.903,082
Nov 8, 2024140.95141.70139.00139.60139.601,268
Nov 7, 2024139.95141.90139.45140.80140.80834
Nov 6, 2024141.00143.90138.80140.75140.757,937
Nov 5, 2024138.60141.75135.50140.80140.8010,206
Nov 4, 2024137.25138.00136.00137.85137.851,390
Nov 1, 2024138.85139.95133.90138.15138.152,103
Oct 31, 2024136.70137.80134.00135.95135.956,760
Oct 30, 2024137.60139.75136.25136.70136.704,200
Oct 29, 2024136.55140.50131.70134.05134.057,598
Oct 28, 2024131.70133.10130.10130.20130.201,177
Oct 25, 2024131.05135.40127.80133.55133.553,185
Oct 24, 2024130.00132.40130.00131.10131.10834
Oct 23, 2024126.05134.35126.05128.05128.052,409
Oct 22, 2024136.00136.00130.80131.90131.903,949
Oct 21, 2024140.50140.50135.45136.05136.052,775
Oct 18, 2024137.00143.15137.00140.85140.857,393
Oct 17, 2024140.65142.50139.30139.30139.30371
Oct 16, 2024140.00141.90139.70139.75139.751,594
Oct 15, 2024139.40139.45137.85139.00139.00536
Oct 14, 2024135.00140.00135.00139.35139.35348
Oct 11, 2024137.45140.90137.45139.90139.90998
Oct 10, 2024136.00140.85136.00140.50140.50505
Oct 9, 2024143.85144.95138.10138.55138.555,007
Oct 8, 2024133.50142.90131.15140.70140.705,121
Oct 7, 2024134.00134.95130.95132.15132.153,101
Oct 4, 2024138.05139.75134.90135.70135.704,134
Oct 3, 2024136.00139.75136.00137.95137.952,272
Oct 1, 2024135.00140.85135.00139.10139.1012,106
Sep 30, 2024141.00143.05139.95140.75140.752,153
Sep 27, 2024142.00145.00141.25142.90142.902,207
Sep 26, 2024143.25143.60140.55141.55141.555,447
Sep 25, 2024144.10144.10142.65143.25143.25699
Sep 24, 2024145.90145.90143.15143.50143.50771
Sep 23, 2024146.65146.65143.50143.75143.752,548
Sep 20, 2024144.00144.45142.90143.75143.75818
Sep 19, 2024147.95148.50142.95143.30143.30986
Sep 18, 2024149.10149.30145.10146.90146.902,178
Sep 17, 2024150.65152.30148.00149.10149.102,628
Sep 16, 2024151.10153.40149.75150.85150.855,498
Sep 13, 2024147.90152.60147.80151.00151.006,536
Sep 12, 2024146.05147.20145.70146.50146.501,996
Sep 11, 2024147.10147.30146.00146.05146.056,580
Sep 10, 2024147.05147.40146.20147.40147.40937
Sep 9, 2024146.30149.40145.45145.90145.904,473
Sep 6, 2024146.20149.30144.65149.00149.0017,763
Sep 5, 2024144.00149.35144.00145.90145.901,459
Sep 4, 2024147.25148.10145.00145.75145.751,169
Sep 3, 2024148.10148.10145.30147.30147.3013,199
Sep 2, 2024150.65150.65147.05147.40147.401,632
Aug 30, 2024146.40148.45145.35147.70147.704,247
Aug 29, 2024146.70147.10145.15146.40146.40174,062
Aug 28, 2024147.90148.25145.85146.80146.803,268
Aug 27, 2024150.05150.05146.00146.30146.305,639
Aug 26, 2024149.10150.95148.00149.30149.3012,200
Aug 23, 2024152.10153.65148.45149.65149.653,837
Aug 22, 2024149.00151.95147.00149.10149.101,581
Aug 21, 2024144.50149.05144.50147.20147.205,558
Aug 20, 2024143.75146.55143.75144.25144.252,436
Aug 19, 2024147.50147.50143.65144.00144.006,029
Aug 16, 2024147.45148.25142.25144.30144.307,547
Aug 14, 2024148.05148.70145.50145.90145.901,619
Aug 13, 2024147.00149.55147.00148.30148.3011,466
Aug 12, 2024151.00151.00146.80149.60149.607,807
Aug 9, 2024150.55151.35147.15149.25149.253,500
Aug 8, 2024150.55151.50147.25147.85147.856,927
Aug 7, 2024155.05157.40150.00150.85150.8519,059
Aug 6, 2024164.45172.50151.25158.20158.2043,797
Aug 5, 2024165.00165.00155.00156.45156.4514,109
Aug 2, 2024170.80171.50167.40168.25168.251,457
Aug 1, 2024172.35174.00169.95172.40172.4012,233
Jul 31, 2024170.00174.55169.40169.55169.558,866
Jul 30, 2024 1.00 Dividend
Jul 30, 2024172.80172.80169.00169.40169.404,205
Jul 29, 2024174.00175.35168.65169.50168.507,784
Jul 26, 2024172.25175.00168.95171.90170.8918,452
Jul 25, 2024178.35178.35168.00168.90167.9012,647
Jul 24, 2024159.95182.35159.75175.90174.8655,364
Jul 23, 2024162.15162.95147.95157.65156.7232,571
Jul 22, 2024158.45166.25153.75165.05164.086,463
Jul 19, 2024162.25163.15157.15158.60157.661,622
Jul 18, 2024164.00168.45161.45162.05161.0914,986
Jul 16, 2024168.40171.95165.20166.95165.972,989
Jul 15, 2024164.10169.70164.00165.10164.132,886
Jul 12, 2024170.35170.35167.70168.45167.462,817
Jul 11, 2024167.15174.45166.40170.95169.945,837
Jul 10, 2024165.60171.35160.95166.70165.723,903
Jul 9, 2024169.70173.85168.05168.90167.9014,392
Jul 8, 2024175.85176.00166.40169.75168.7523,708
Jul 5, 2024156.00177.85156.00173.10172.0892,908
Jul 4, 2024152.50162.70152.50157.60156.677,399
Jul 3, 2024165.00165.00154.80155.95155.033,081
Jul 2, 2024158.00166.50156.30160.50159.5529,785
Jul 1, 2024149.65158.35149.00157.55156.623,150
Jun 28, 2024149.35150.80149.10149.65148.77653
Jun 27, 2024151.85152.95148.00149.30148.423,194
Jun 26, 2024147.60154.60147.60151.60150.7110,741
Jun 25, 2024154.45154.90148.30150.35149.466,161
Jun 24, 2024150.60155.55150.60153.80152.891,237
Jun 21, 2024155.00157.95151.40153.65152.749,302
Jun 20, 2024148.85151.00148.85149.45148.574,743
Jun 19, 2024145.50149.45145.50146.90146.033,957
Jun 18, 2024147.55150.35146.75147.60146.731,397
Jun 14, 2024148.25151.40148.15148.95148.074,640
Jun 13, 2024146.70151.40146.35148.25147.384,083
Jun 12, 2024148.10149.90146.00146.60145.743,328
Jun 11, 2024146.70149.10145.00146.45145.594,311
Jun 10, 2024142.65149.65142.65146.55145.698,732
Jun 7, 2024143.50148.20143.50145.55144.694,516
Jun 6, 2024143.90144.90139.75142.00141.162,077
Jun 5, 2024140.00143.90138.95142.05141.214,030
Jun 4, 2024143.10143.10133.00139.80138.986,823
Jun 3, 2024143.85145.10141.20142.10141.262,858
May 31, 2024144.05144.05140.00141.00140.171,358
May 30, 2024143.10146.90141.90142.95142.112,000
May 29, 2024145.75146.75145.10145.50144.641,710
May 28, 2024150.10150.30146.75147.35146.481,475
May 27, 2024153.25153.25148.60149.10148.223,064
May 24, 2024153.60154.95150.70152.45151.552,759
May 23, 2024151.15151.95149.70149.95149.071,437
May 22, 2024149.65155.50149.65153.80152.897,760
May 21, 2024150.30150.70148.60150.45149.563,452
May 17, 2024149.00150.60149.00150.05149.16556
May 16, 2024150.30151.20148.50149.35148.473,137
May 15, 2024150.00152.35150.00150.30149.411,716
May 14, 2024144.60151.00143.70147.45146.586,929
May 13, 2024145.10146.50142.25143.45142.6014,418
May 10, 2024145.65147.40145.30147.40146.531,422
May 9, 2024149.30149.90144.50144.85144.002,461
May 8, 2024148.00151.90147.25147.90147.033,256
May 7, 2024153.10154.80147.00148.90148.025,165
May 6, 2024158.00158.00152.80155.95155.039,011
May 3, 2024150.85157.00150.70155.85154.933,436
May 2, 2024154.45154.45148.40148.50147.621,001
Apr 30, 2024150.45151.40149.00149.35148.47362
Apr 29, 2024151.25151.25147.05147.50146.631,977
Apr 26, 2024149.90150.85148.50149.35148.473,797
Apr 25, 2024151.05151.05148.50148.90148.02301
Apr 24, 2024151.90152.60149.55149.65148.772,795
Apr 23, 2024148.65151.30146.85148.90148.025,417
Apr 22, 2024148.55151.60148.55150.80149.913,744
Apr 19, 2024144.00148.05144.00146.90146.033,467
Apr 18, 2024150.00153.00146.15148.10147.233,269
Apr 16, 2024149.70152.00147.50148.85147.972,096
Apr 15, 2024147.55151.60147.15147.35146.481,583
Apr 12, 2024153.45156.10151.10152.25151.356,818
Apr 10, 2024150.95154.45150.95153.45152.541,840
Apr 9, 2024150.05156.50148.70149.60148.722,917
Apr 8, 2024157.80160.90152.25152.75151.853,723

Related Tickers

MAYURUNIQ.BO Mayur Uniquoters Limited
467.20
+1.63%
 
LAMBODHARA.BO Lambodhara Textiles Limited
136.60
+10.21%
 
RUBYMILLS.NS The Ruby Mills Limited
184.77
+0.98%
 
VARDHACRLC.NS Vardhman Acrylics Limited
40.17
+0.55%
 
VTL.NS Vardhman Textiles Limited
445.60
-1.71%