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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	191.29	190.11	190.11	194.39	187.5	16,653
October 01, 2025	192.5	189.86	189.86	195.5	188.3	4,837
September 30, 2025	193.2	192.3	192.3	197.68	192	15,630
September 29, 2025	196.5	193.09	193.09	198.79	192.8	10,541
September 26, 2025	200.51	194.86	194.86	200.51	194.02	25,408
September 25, 2025	191.2	197.04	197.04	197.58	191.2	9,135
September 24, 2025	194.94	195.11	195.11	196.99	194.8	15,131
September 23, 2025	194.07	195.13	195.13	197.1	192.02	14,489
September 22, 2025	195.96	194	194	197.11	193.55	10,390
September 19, 2025	191.01	194.58	194.58	198	191.01	3,636
September 18, 2025	197.24	195.88	195.88	197.95	194	2,372
September 17, 2025	198	195	195	198	194	17,500
September 16, 2025	188.62	196.32	196.32	197	188.62	64,992
September 15, 2025	186.1	188.62	188.62	189.76	186.02	8,093
September 12, 2025	192.99	186.81	186.81	195.98	183.8	14,714
September 11, 2025	194.5	189.68	189.68	199.8	187	27,076
September 10, 2025	185.2	192.25	192.25	194.7	185.13	25,097
September 09, 2025	190.69	183.5	183.5	191.03	181.03	15,246
September 08, 2025	189.81	187.59	187.59	193.95	184.8	44,120
September 05, 2025	194.15	189.15	189.15	194.15	187.22	8,230
September 04, 2025	188.81	193.3	193.3	195	187.99	18,112
September 03, 2025	190.38	186.76	186.76	194.49	185.2	20,700
September 02, 2025	194.44	190.53	190.53	194.44	190	5,297
September 01, 2025	188.55	192.25	192.25	197	188.55	26,279
August 29, 2025	189.4	191.98	191.98	193.99	189.17	7,314
August 28, 2025	188.38	191.13	191.13	194.68	188	19,260
August 26, 2025	190.5	190.28	190.28	195.95	189.79	20,879
August 25, 2025	193.11	189.76	189.76	196	185.61	25,137
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

AYM Syntex Limited (AYMSYNTEX.NS) NSE