AYM Syntex Limited - AYMSYNTEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	192.15	192.54	192.54	196	191.9	15,093
August 21, 2025	194	192.8	192.8	198.5	191.96	21,629
August 20, 2025	195.19	192.96	192.96	197.9	192	11,731
August 19, 2025	199	195.16	195.16	201.9	194.9	282,546
August 18, 2025	187.51	196.93	196.93	199.8	187.51	12,584
August 14, 2025	193.59	192.25	192.25	207	191.1	61,570
August 13, 2025	199.5	195.33	195.33	199.98	192.98	22,727
August 12, 2025	187.17	197.63	197.63	205.89	187.17	61,638
August 11, 2025	197.12	187.18	187.18	199.19	186.25	50,889
August 08, 2025	203.99	200.08	200.08	203.99	198.55	9,154
August 07, 2025	204.06	198.27	198.27	204.06	197.6	16,023
August 06, 2025	211	204.78	204.78	211	204.08	6,905
August 05, 2025	206.91	210.8	210.8	213.37	205.86	14,111
August 04, 2025	201.74	207.97	207.97	208.95	201.74	8,897
August 01, 2025	209.28	204.04	204.04	209.51	202	13,283
July 31, 2025	207.7	209.28	209.28	216	207.7	18,366
July 30, 2025	215.47	215.66	215.66	225.38	211.61	124,792
July 29, 2025	215.85	214.65	214.65	216.39	211.01	14,906
July 28, 2025	213.31	215.35	215.35	217.27	208.03	140,101
July 25, 2025	224.8	217.67	217.67	224.8	215	14,522
July 24, 2025	225	224.8	224.8	229.42	222.5	8,471
July 23, 2025	223.1	224.9	224.9	229.68	220	7,103
July 22, 2025	232.01	226.15	226.15	232.01	225.12	5,077
July 21, 2025	229.9	229.6	229.6	232	219.2	53,137
July 18, 2025	237.5	230.74	230.74	237.5	227.25	21,178
July 17, 2025	228	233.73	233.73	237	228	25,225
July 16, 2025	232	230.7	230.7	232.83	227.38	9,967
July 15, 2025	228.49	226.52	226.52	230.78	226	12,553
July 14, 2025	229.5	228.42	228.42	231.6	225.02	15,106
July 11, 2025	231.87	230.98	230.98	236.99	229.52	19,192
July 10, 2025	228.64	231.98	231.98	234.97	228	45,952
July 09, 2025	240.1	228.64	228.64	242.72	228.19	78,577
July 08, 2025	227.5	240.2	240.2	244	227.5	13,118
July 07, 2025	230.2	236.36	236.36	241.17	230.2	10,127
July 04, 2025	239.95	236.5	236.5	240	234.06	10,160
July 03, 2025	236	238.24	238.24	242	231.78	18,169
July 02, 2025	233.29	234.45	234.45	237.89	224.72	289,029
July 01, 2025	240.8	227.96	227.96	240.8	225.9	33,328
June 30, 2025	229.01	234.71	234.71	242.99	229.01	12,743
June 27, 2025	238.25	235.48	235.48	249.58	231.1	17,822
June 26, 2025	246	239.44	239.44	254.61	237.51	16,647
June 25, 2025	253.36	250.01	250.01	255.82	246.17	8,426
June 24, 2025	255	253.36	253.36	260.6	250	12,660
June 23, 2025	247.99	255.66	255.66	261.51	239.51	80,100
June 20, 2025	239	249.06	249.06	249.06	232.19	18,316
June 19, 2025	248.26	237.2	237.2	250.3	234	18,346
June 18, 2025	246.95	246.31	246.31	252.1	232.45	35,301
June 17, 2025	246.01	242.9	242.9	251.46	242.37	44,761
June 16, 2025	266.05	255.13	255.13	267.2	255.13	26,874
June 13, 2025	268.5	268.56	268.56	277	258.25	60,168
June 12, 2025	273.8	267.78	267.78	279.33	264	102,111
June 11, 2025	252.87	266.03	266.03	266.03	252.48	42,071
June 10, 2025	255.01	253.37	253.37	261	252.04	15,133
June 09, 2025	248	256.54	256.54	260	243.01	34,801
June 06, 2025	246	250.64	250.64	255.57	238.99	59,239
June 05, 2025	233.78	243.4	243.4	243.68	224.72	87,538
June 04, 2025	239.99	232.08	232.08	240	230.06	39,715
June 03, 2025	239	238.28	238.28	239	231.02	23,559
June 02, 2025	239.75	239.75	239.75	239.75	232.2	80,171
May 30, 2025	214.99	228.34	228.34	228.34	213.91	52,418

AYM Syntex Limited (AYMSYNTEX.NS) NSE