Banswara Syntex Limited (BANSWRAS.NS) NSE

124.18

+0.98(+0.80%)

Updated at June 02 03:29PM

Currency In INR

BANSWRAS.NS Historical Return

If you invested ₹1000 in Banswara Syntex Limited (BANSWRAS.NS) 10 years ago, it would be worth ₹1,951.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,738.73, while ₹1000 invested 1 year ago would be worth ₹844.47. This corresponds to total returns of 95.13%, 73.87%, -15.55%, respectively, with annualized returns of 6.91%, 11.69%, -15.55%.

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
June 02, 2026	120.1	124.18	124.18	124.9	120.1	5,667
June 01, 2026	124.8	123.2	123.2	124.8	121.28	8,264
May 29, 2026	122.1	121.28	121.28	124.93	120.55	7,159
May 27, 2026	124.01	122.37	122.37	125.99	121.35	21,061
May 26, 2026	125.5	123.83	123.83	126.99	122.1	15,818
May 25, 2026	131.7	125.45	125.45	131.7	121.71	15,266
May 22, 2026	125.92	127.42	127.42	130	123.5	57,275
May 21, 2026	122.6	124.77	124.77	125.45	121.81	20,968
May 20, 2026	122.99	123.28	123.28	126.5	117.02	36,762
May 19, 2026	121.46	120.47	120.47	122.53	117.65	15,817
May 18, 2026	120.45	118.37	118.37	120.45	115.52	15,915
May 15, 2026	120.01	120.44	120.44	124.95	118.5	26,535
May 14, 2026	123.93	121.19	121.19	125.19	120.5	11,248
May 13, 2026	118	123.01	123.01	130	118	65,708
May 12, 2026	123	121.04	121.04	124.5	118.17	11,094
May 11, 2026	123.6	123.17	123.17	124.49	120.48	15,573
May 08, 2026	123.05	123.64	123.64	125.7	122.9	20,806
May 07, 2026	125	124.42	124.42	129.28	124	59,271
May 06, 2026	122.87	127.14	127.14	127.95	120.62	99,087
May 05, 2026	119.95	122.4	122.4	124.5	117.01	42,678
May 04, 2026	117.77	118.24	118.24	121.99	117.77	31,048
April 30, 2026	118.6	117.77	117.77	119.69	117	17,754
April 29, 2026	118	119.75	119.75	121.78	118	76,127
April 28, 2026	120.4	120.35	120.35	122.85	118.5	32,811
April 27, 2026	116	117.46	117.46	120.51	116	47,939
April 24, 2026	122.99	119.36	119.36	123	118	52,934
April 23, 2026	113.4	122.11	122.11	123	113.4	94,559
April 22, 2026	113.5	116.46	116.46	116.98	112.85	16,794
April 21, 2026	113.4	113.55	113.55	114.4	112.85	15,343
April 20, 2026	114.54	113	113	114.54	112.18	10,337
April 17, 2026	113.41	114.49	114.49	116.34	112.92	23,582
April 16, 2026	113.73	113.13	113.13	115	111.86	26,767
April 15, 2026	109.45	111.94	111.94	113	108.97	82,116
April 13, 2026	113.1	109.41	109.41	113.1	107.55	30,288
April 10, 2026	108.11	112.56	112.56	113.95	107.62	23,684
April 09, 2026	108.01	106.51	106.51	110.39	106.2	14,218
April 08, 2026	107.25	109	109	109.89	106.02	36,472
April 07, 2026	103.77	104.36	104.36	105.74	102.12	21,243
April 06, 2026	104	103.15	103.15	106.39	102.05	43,014
April 02, 2026	101.01	105.35	105.35	107.02	97.5	72,110
April 01, 2026	99.99	101.01	101.01	103.36	97.85	105,846
March 30, 2026	102.11	96.09	96.09	103.73	93.73	102,062
March 27, 2026	102.51	102.73	102.73	105.84	100	82,586
March 25, 2026	102	105.85	105.85	108.05	102	160,816
March 24, 2026	111.95	103.08	103.08	111.95	101.55	82,085
March 23, 2026	111.05	105.44	105.44	111.1	104.87	45,647
March 20, 2026	-1	-1	112.38	-1	-1	0
March 19, 2026	111.18	111.36	111.36	114.01	110	40,590
March 18, 2026	109.86	112.21	112.21	113.8	108	55,029
March 17, 2026	109.39	108.18	108.18	109.97	106.8	23,935
March 16, 2026	112.02	109.45	109.45	112.07	109.14	22,349
March 13, 2026	112.26	112.02	112.02	115.14	103.22	73,179
March 12, 2026	112.19	111.89	111.89	113.39	111.01	13,072
March 11, 2026	112.95	114.48	114.48	115.48	110	41,213
March 10, 2026	111.19	111.33	111.33	113.58	110.07	12,382
March 09, 2026	105.7	110.06	110.06	111.03	105.7	76,517
March 06, 2026	109.28	110.61	110.61	114	109.27	28,031
March 05, 2026	109.99	109.56	109.56	110.74	108.41	47,291
March 04, 2026	-1	-1	109.04	-1	-1	0
March 02, 2026	108.95	114	114	117.5	108.95	25,535