Banswara Syntex Limited (BANSWRAS.NS) NSE

Currency In INR

BANSWRAS.NS Historical Return

If you invested ₹1000 in Banswara Syntex Limited (BANSWRAS.NS) 10 years ago, it would be worth ₹1,543.43 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,342.85, while ₹1000 invested 1 year ago would be worth ₹888.15. This corresponds to total returns of 54.34%, 34.29%, -11.18%, respectively, with annualized returns of 4.43%, 6.08%, -11.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BANSWRAS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	113.4	113.04	113.04	117	112.6	31,327
September 09, 2026	115.83	113.42	113.42	116.89	112.54	25,897
September 08, 2026	115.95	115	115	116	113.1	23,714
September 07, 2026	117.05	115.32	115.32	117.05	114.52	29,695
September 04, 2026	119.38	117.05	117.05	120	116.26	31,201
September 03, 2026	119.64	117.78	117.78	122.5	116.65	31,789
September 02, 2026	115.8	118.99	118.99	119.7	114.65	43,300
September 01, 2026	117.5	115.54	115.54	117.99	113.76	39,966
August 31, 2026	118.5	115.76	115.76	118.5	114.69	17,564
August 28, 2026	117.86	116.88	116.88	119.78	116.45	26,828
August 27, 2026	117	118.46	118.46	119.8	115.5	32,591
August 26, 2026	122	114.88	114.88	123.39	113.85	86,864
August 25, 2026	121.64	119.58	119.58	123.49	118.5	19,741
August 24, 2026	124	121.59	121.59	125	119.51	35,574
August 21, 2026	120.95	122.1	122.1	123.45	117.61	30,221
August 20, 2026	118	120.34	120.34	122	116.51	56,499
August 19, 2026	115.32	115.45	115.45	117.38	115	5,208
August 18, 2026	116.4	116.01	116.01	118	114.34	20,758
August 17, 2026	118.1	115.47	115.47	119.69	114.21	42,783
August 14, 2026	121.04	116.03	116.03	123	112.06	124,733
August 13, 2026	122.98	120.22	120.22	123.79	119.03	24,475
August 12, 2026	124.95	122	122	124.95	121.31	13,965
August 11, 2026	124.5	123.14	123.14	125.12	122.76	6,716
August 10, 2026	124.02	124.19	124.19	124.97	121.2	18,802
August 07, 2026	123.78	123.88	123.88	124.49	122.2	24,537
August 06, 2026	124.8	123.78	123.78	125	123.06	8,195
August 05, 2026	125.59	122.56	122.56	127.18	121.8	49,172
August 04, 2026	127.21	125.49	125.49	128.2	124	32,808
August 03, 2026	126	127.34	127.34	128	123.5	31,794
July 31, 2026	128.98	123.66	123.66	136.59	122.51	117,294
July 30, 2026	125.81	126.6	126.6	129.38	125.81	15,224
July 29, 2026	129.05	126.23	126.23	130.49	125	29,046
July 28, 2026	128	128.97	128.97	132.84	125.8	63,744
July 27, 2026	130.4	124.33	124.33	130.4	122.8	43,676
July 24, 2026	127	127.94	127.94	129	125.8	20,397
July 23, 2026	128.55	127.59	127.59	131.6	126.9	17,331
July 22, 2026	131.61	130.51	130.51	134	129.2	51,641
July 21, 2026	131.86	133.29	133.29	137.38	131.75	52,237
July 20, 2026	132	131.36	131.36	134.52	130.02	26,970
July 17, 2026	133.8	131.35	131.35	137.02	129.52	60,762
July 16, 2026	129.5	132.41	132.41	134.7	128.56	94,976
July 15, 2026	124.5	126.39	126.39	129.7	124	104,510
July 14, 2026	120.35	122.29	122.29	127.45	118.81	104,404
July 13, 2026	118.81	119.11	119.11	123.75	118.09	116,997
July 10, 2026	121.98	119.71	119.71	125.59	118.01	123,762
July 09, 2026	122.72	120.77	120.77	126.74	119.52	77,997
July 08, 2026	129.87	121.69	121.69	132.4	119.01	76,568
July 07, 2026	130.05	129.99	129.99	134.79	129.05	17,096
July 06, 2026	134.72	130.62	130.62	136	128.41	42,365
July 03, 2026	134.35	132.56	132.56	134.35	131.65	18,852
July 02, 2026	131.67	132.84	132.84	137	131.67	22,794
July 01, 2026	134.08	131.67	131.67	134.08	131	15,678
June 30, 2026	130.25	134.08	134.08	135.8	130.2	27,367
June 29, 2026	134.9	131.79	131.79	134.9	130.14	20,841
June 25, 2026	139.9	133.15	133.15	141.5	129.75	61,213
June 24, 2026	129.5	137.71	137.71	139.7	129.5	113,808
June 23, 2026	129	131.51	131.51	133	125.65	62,585
June 22, 2026	137.79	130.27	130.27	143	128.25	148,732
June 19, 2026	134.54	137.79	137.79	144	132.91	216,652
June 18, 2026	131.96	134.28	134.28	138.96	131.96	81,644