Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Banswara Syntex Limited (BANSWRAS.NS)

129.09
+0.70
+(0.55%)
As of 11:01:26 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025132.00132.00128.68129.09129.091,556
May 2, 2025131.77131.99128.28128.37128.379,177
Apr 30, 2025133.70133.70129.05129.87129.877,945
Apr 29, 2025131.13132.90129.61131.52131.5210,789
Apr 28, 2025131.54131.79128.06129.02129.029,761
Apr 25, 2025135.99135.99129.00131.02131.0230,543
Apr 24, 2025135.85136.00133.49133.80133.808,746
Apr 23, 2025135.24135.95132.11135.54135.5411,674
Apr 22, 2025134.68136.45133.76134.15134.1527,099
Apr 21, 2025137.00139.29133.82134.59134.5926,917
Apr 17, 2025132.70138.31132.00135.95135.9531,018
Apr 16, 2025129.67136.02127.71133.63133.6327,899
Apr 15, 2025129.00132.86129.00129.70129.7015,494
Apr 11, 2025127.68130.00125.30129.00129.0045,922
Apr 9, 2025129.00129.00123.33125.93125.9312,668
Apr 8, 2025127.99128.50126.50126.77126.778,169
Apr 7, 2025112.60126.90112.60125.70125.7028,982
Apr 4, 2025133.88138.78128.65129.87129.8750,426
Apr 3, 2025122.00135.55122.00134.01134.0170,095
Apr 2, 2025121.24128.55121.24126.62126.6212,866
Apr 1, 2025123.45124.95121.45121.99121.9923,449
Mar 28, 2025121.77124.74121.00121.42121.4246,655
Mar 27, 2025121.00126.00119.91121.20121.2057,716
Mar 26, 2025129.00130.00123.11123.69123.6983,406
Mar 25, 2025133.89133.89126.46127.21127.2174,219
Mar 24, 2025133.09134.58130.81131.80131.8039,761
Mar 21, 2025131.76134.50129.50131.96131.9642,844
Mar 20, 2025134.82135.60130.50130.96130.9617,555
Mar 19, 2025132.90134.13131.02132.33132.3320,815
Mar 18, 2025126.87126.87126.87126.87126.87-
Mar 17, 2025126.40128.19123.90126.87126.8766,719
Mar 13, 2025130.10132.10125.49126.08126.0840,736
Mar 12, 2025131.00131.85127.72130.87130.8718,574
Mar 11, 2025128.94132.00126.98130.34130.3437,015
Mar 10, 2025135.00135.00130.00132.31132.3170,554
Mar 7, 2025135.04139.75131.00133.07133.0740,685
Mar 6, 2025135.55139.95134.00137.26137.2651,596
Mar 5, 2025125.39139.59124.43135.55135.551,215,405
Mar 4, 2025121.99124.00118.02122.33122.331,036,956
Mar 3, 2025126.41127.98120.01120.78120.7825,698
Feb 28, 2025130.57130.99123.50125.48125.4835,728
Feb 27, 2025135.50135.50129.35129.64129.6417,878
Feb 25, 2025135.00135.00131.51133.17133.175,940
Feb 24, 2025133.19133.78130.75131.22131.2241,844
Feb 21, 2025131.20135.99131.20134.24134.2416,290
Feb 20, 2025134.10137.54132.00132.99132.9931,242
Feb 19, 2025134.00140.00134.00137.46137.4613,292
Feb 18, 2025137.10140.91134.22136.78136.7832,182
Feb 17, 2025138.63139.45133.00138.36138.3638,585
Feb 14, 2025139.00144.35133.89138.63138.6380,887
Feb 13, 2025134.07139.14132.76135.77135.7725,494
Feb 12, 2025133.00134.89128.00132.82132.8236,056
Feb 11, 2025137.23139.80132.02133.01133.0129,356
Feb 10, 2025136.50144.00133.73138.08138.0823,001
Feb 7, 2025139.90142.00136.40140.61140.6147,731
Feb 6, 2025131.01142.00131.00139.42139.4282,178
Feb 5, 2025134.00137.35131.65132.48132.4827,614
Feb 4, 2025137.35137.35131.29133.36133.3617,852
Feb 3, 2025138.60138.60131.32133.43133.4312,501
Feb 1, 2025138.89139.34133.54134.99134.9918,611
Jan 31, 2025131.70143.99129.21138.61138.6149,886
Jan 30, 2025132.12138.25129.10131.27131.2776,710
Jan 29, 2025127.45129.30123.00128.45128.4530,915
Jan 28, 2025128.70130.39121.01123.75123.7542,899
Jan 27, 2025130.47131.40125.00126.91126.9144,701
Jan 24, 2025133.00133.30131.10131.18131.1813,262
Jan 23, 2025135.01135.47131.69132.71132.7117,569
Jan 22, 2025136.01136.01131.71132.90132.9050,015
Jan 21, 2025139.01140.18134.00134.78134.7830,019
Jan 20, 2025144.00144.00136.60137.22137.2263,938
Jan 17, 2025143.87143.87137.41138.61138.6117,322
Jan 16, 2025139.23142.64137.60141.05141.0547,130
Jan 15, 2025139.95140.60135.00136.07136.0719,943
Jan 14, 2025141.99141.99134.22137.14137.1437,880
Jan 13, 2025135.39140.01131.42138.10138.1045,656
Jan 10, 2025139.83140.12135.20137.44137.4437,429
Jan 9, 2025144.78144.78135.60137.57137.5724,548
Jan 8, 2025144.91145.20139.48140.40140.4029,125
Jan 7, 2025142.28144.73139.50143.46143.4639,806
Jan 6, 2025151.00151.00139.05139.29139.2946,326
Jan 3, 2025148.95148.95144.00145.41145.4128,897
Jan 2, 2025147.25148.50144.20145.72145.7236,216
Jan 1, 2025148.79148.79145.40146.64146.6411,106
Dec 31, 2024144.20147.00144.03145.79145.7917,724
Dec 30, 2024151.00151.55141.40143.63143.63121,362
Dec 27, 2024150.85155.54149.88150.94150.9422,880
Dec 26, 2024154.65154.99147.75148.64148.6439,534
Dec 24, 2024157.21157.21151.35152.34152.3429,181
Dec 23, 2024154.30158.82153.32154.48154.4833,612
Dec 20, 2024166.00166.00155.10155.99155.9945,286
Dec 19, 2024167.90167.90160.79163.68163.68100,468
Dec 18, 2024170.25170.70162.29164.06164.0671,833
Dec 17, 2024165.00178.80161.00169.28169.28607,187
Dec 16, 2024162.80166.21160.25163.07163.07156,863
Dec 13, 2024159.45163.58155.10162.78162.7886,753
Dec 12, 2024162.50164.08159.50161.89161.8960,568
Dec 11, 2024160.00168.44160.00163.80163.80176,207
Dec 10, 2024162.80164.95156.60160.75160.75140,701
Dec 9, 2024151.00169.00149.51162.16162.16696,359
Dec 6, 2024153.80153.80148.60149.63149.6342,829
Dec 5, 2024150.80151.95147.00151.06151.06160,369
Dec 4, 2024141.00149.70139.80148.76148.76262,807
Dec 3, 2024136.40140.00136.40139.23139.2392,553
Dec 2, 2024135.90137.05134.00136.40136.4063,882
Nov 29, 2024136.71136.71134.00134.74134.7415,193
Nov 28, 2024135.80138.65135.02135.89135.8928,203
Nov 27, 2024133.26135.97132.00135.21135.2143,841
Nov 26, 2024132.46133.16131.25132.24132.2422,474
Nov 25, 2024134.99134.99130.00131.96131.9626,809
Nov 22, 2024132.23133.10129.11130.61130.6116,019
Nov 21, 2024131.00133.34128.30129.34129.3450,065
Nov 19, 2024134.20134.53130.05131.78131.7818,291
Nov 18, 2024136.31138.79131.05132.48132.4828,442
Nov 14, 2024134.30137.58133.21136.43136.4318,305
Nov 13, 2024137.01138.25130.01132.19132.1953,648
Nov 12, 2024139.01139.24135.11137.66137.6643,923
Nov 11, 2024142.00142.00137.30138.97138.9711,000
Nov 8, 2024143.80143.80138.25139.43139.4318,888
Nov 7, 2024141.85143.08139.60142.19142.1922,542
Nov 6, 2024141.00144.80138.37141.84141.8451,673
Nov 5, 2024138.43141.70135.63140.76140.7661,618
Nov 4, 2024137.00139.10135.58137.49137.4910,766
Nov 1, 2024141.90141.90134.00139.06139.0615,010
Oct 31, 2024138.37138.37134.51135.13135.1313,075
Oct 30, 2024133.44139.82133.42136.61136.6127,008
Oct 29, 2024132.71141.00130.68133.90133.9059,255
Oct 28, 2024135.00135.91130.24130.68130.6831,410
Oct 25, 2024132.85136.00126.14134.13134.1336,695
Oct 24, 2024132.00132.00128.81130.43130.4310,884
Oct 23, 2024129.10135.00127.00129.02129.0239,501
Oct 22, 2024136.70138.00130.25131.77131.7764,504
Oct 21, 2024142.00142.00135.36136.02136.0221,590
Oct 18, 2024137.00142.80135.80140.31140.3125,017
Oct 17, 2024141.38144.50139.03140.00140.0029,233
Oct 16, 2024138.61142.00138.61140.88140.8812,692
Oct 15, 2024137.70140.39137.70138.90138.908,062
Oct 14, 2024138.80140.39136.52139.01139.0121,029
Oct 11, 2024141.00141.00138.10140.10140.105,058
Oct 10, 2024138.90141.97138.08140.25140.2512,442
Oct 9, 2024141.50144.90137.00138.14138.1438,900
Oct 8, 2024131.00143.00130.70141.46141.4682,514
Oct 7, 2024138.00139.99130.71131.91131.9133,201
Oct 4, 2024137.65139.59134.51135.77135.7774,704
Oct 3, 2024139.40140.05137.40137.65137.6532,371
Oct 1, 2024140.90140.90136.80138.70138.7055,752
Sep 30, 2024142.80144.79139.21140.52140.5219,838
Sep 27, 2024141.58144.60140.88142.10142.1033,237
Sep 26, 2024143.37143.79140.62141.93141.9334,447
Sep 25, 2024144.39144.99142.00143.08143.0834,616
Sep 24, 2024146.60147.60142.70143.65143.6539,515
Sep 23, 2024143.85148.00143.08144.11144.1136,976
Sep 20, 2024143.94145.30143.26143.75143.7539,829
Sep 19, 2024147.31149.44141.40143.77143.7746,930
Sep 18, 2024149.25149.50145.05147.31147.3135,106
Sep 17, 2024151.60153.19148.00148.97148.9733,877
Sep 16, 2024153.50154.00150.01150.81150.8140,028
Sep 13, 2024146.70152.49146.70150.92150.9261,918
Sep 12, 2024146.37147.35145.80146.57146.5716,340
Sep 11, 2024147.01147.90145.82146.22146.2220,080
Sep 10, 2024146.23147.70145.97147.01147.0112,253
Sep 9, 2024149.00149.00145.40145.92145.9225,856
Sep 6, 2024146.20149.80144.05148.85148.8586,723
Sep 5, 2024146.60149.00145.41145.79145.7944,620
Sep 4, 2024146.97148.10145.11145.80145.8036,478
Sep 3, 2024149.50149.50145.35147.24147.2425,322
Sep 2, 2024148.30151.21146.58147.27147.2718,072
Aug 30, 2024147.10149.00146.20147.57147.5771,873
Aug 29, 2024149.60149.60145.31146.30146.30196,936
Aug 28, 2024147.80149.60145.64146.66146.6649,194
Aug 27, 2024149.50150.40146.25146.69146.6942,951
Aug 26, 2024151.80151.80147.82148.73148.7349,598
Aug 23, 2024150.98153.50148.50149.55149.55122,462
Aug 22, 2024148.00151.80146.52149.13149.13112,894
Aug 21, 2024145.20149.16144.25147.48147.4897,154
Aug 20, 2024146.80146.80142.11144.48144.4861,518
Aug 19, 2024143.80146.29143.05144.08144.0857,155
Aug 16, 2024145.50148.09142.42143.82143.8260,213
Aug 14, 2024149.10151.00145.50145.81145.8128,642
Aug 13, 2024149.51150.29147.25148.31148.3150,280
Aug 12, 2024146.20150.88146.20149.51149.5180,286
Aug 9, 2024149.80151.57146.99148.77148.7762,187
Aug 8, 2024152.35152.35147.05148.30148.30101,902
Aug 7, 2024155.99157.64150.00150.74150.74183,549
Aug 6, 2024158.65173.00150.20154.52154.52506,996
Aug 5, 2024161.36165.51155.60156.29156.29139,606
Aug 2, 2024168.70172.19167.05168.08168.0867,346
Aug 1, 2024171.49174.50169.66172.60172.6096,426
Jul 31, 2024169.99174.50168.75169.33169.3392,027
Jul 30, 2024 1 Dividend
Jul 30, 2024169.00171.11169.00169.32169.3264,365
Jul 29, 2024173.88173.88169.00170.01169.0176,872
Jul 26, 2024171.90174.99168.77171.49170.48124,009
Jul 25, 2024174.91174.91168.10169.24168.24131,018
Jul 24, 2024158.55182.59158.55176.05175.01430,876
Jul 23, 2024163.95163.95149.03157.57156.64153,589
Jul 22, 2024158.43166.76154.05164.53163.5657,771
Jul 19, 2024163.19164.18157.10158.43157.5055,190
Jul 18, 2024166.00169.48161.38163.20162.2474,034
Jul 16, 2024167.95172.68165.15166.05165.0788,010
Jul 15, 2024167.50170.04162.01165.51164.5454,490
Jul 12, 2024170.30171.79167.00168.78167.7941,139
Jul 11, 2024165.60174.99165.60171.22170.21121,267
Jul 10, 2024173.00173.00160.73167.12166.1483,520
Jul 9, 2024170.30174.00168.20169.63168.63111,421
Jul 8, 2024171.99176.52168.32169.68168.68204,319
Jul 5, 2024157.50178.02157.50172.52171.51496,626
Jul 4, 2024156.11162.80155.47157.34156.41109,593
Jul 3, 2024162.35162.45154.56155.81154.89108,790
Jul 2, 2024157.20166.50156.40161.95161.00346,022
Jul 1, 2024150.60158.40149.93157.03156.11159,122
Jun 28, 2024150.10152.00148.60149.98149.1051,096
Jun 27, 2024151.55153.25147.60149.35148.47104,442
Jun 26, 2024150.00155.00149.61151.95151.06250,396
Jun 25, 2024154.20154.90148.37149.03148.1550,686
Jun 24, 2024152.40155.99150.01153.43152.5362,298
Jun 21, 2024150.70159.00150.64153.80152.90186,049
Jun 20, 2024147.23152.00147.23149.87148.9970,939
Jun 19, 2024148.40149.50146.00147.22146.3518,959
Jun 18, 2024151.28151.28146.12147.59146.7235,737
Jun 14, 2024148.15151.40148.15149.82148.9456,165
Jun 13, 2024147.55152.00145.67148.15147.2865,054
Jun 12, 2024146.55150.11145.50146.71145.8535,440
Jun 11, 2024146.55149.00144.00145.78144.9245,743
Jun 10, 2024147.75149.60145.31146.19145.3327,841
Jun 7, 2024142.20149.00142.00145.35144.5094,406
Jun 6, 2024140.00145.35139.80141.45140.6259,025
Jun 5, 2024139.80142.90137.05141.15140.3215,689
Jun 4, 2024142.30143.00133.05139.80138.9844,982
Jun 3, 2024143.05145.05141.25142.30141.4652,976
May 31, 2024143.55145.75138.80141.20140.3756,515
May 30, 2024145.00146.90141.50142.45141.6144,120
May 29, 2024147.35147.35145.00145.30144.4523,557
May 28, 2024150.30152.50146.45147.05146.1944,779
May 27, 2024152.25153.25148.70149.15148.2732,007
May 24, 2024150.55154.95150.55152.45151.5551,603
May 23, 2024154.00154.00149.65150.70149.8153,949
May 22, 2024150.25156.00149.25153.85152.95102,274
May 21, 2024151.90152.15148.00150.00149.1261,394
May 17, 2024150.75151.30149.00149.15148.2724,265
May 16, 2024151.00152.50149.30150.65149.7630,451
May 15, 2024149.30154.00148.65150.25149.3746,069
May 14, 2024143.40151.40143.40148.55147.6890,356
May 13, 2024147.45147.45142.45143.35142.5187,606
May 10, 2024146.25147.90145.30147.35146.4817,727
May 9, 2024148.85150.50144.35145.90145.0457,274
May 8, 2024148.95152.20147.00148.10147.2350,131
May 7, 2024156.65156.65147.00148.70147.8353,999
May 6, 2024158.00158.00152.05155.85154.9364,362

Related Tickers

RSWM.NS RSWM Limited
151.85
+5.12%
 
ZENITHEXPO.NS Zenith Exports Limited
244.05
-2.77%
 
FAZE3Q.NS Faze Three Limited
486.60
+2.41%
 
LOYALTEX.NS Loyal Textile Mills Limited
281.20
-3.03%
 
SANGAMIND.NS Sangam (India) Limited
406.00
+0.87%
 
LAMBODHARA.NS Lambodhara Textiles Limited
133.01
+0.28%
 
INDIANCARD.NS The Indian Card Clothing Company Limited
313.95
+2.06%
 
PRECOT.NS Precot Limited
447.00
+5.18%
 
NITINSPIN.NS Nitin Spinners Limited
373.75
+2.82%
 
SPORTKING.NS Sportking India Limited
110.87
+0.23%