Banswara Syntex Limited - BANSWRAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	123.58	122.02	122.02	123.58	120.61	4,898
October 16, 2025	120.07	123.58	123.58	124.5	119.99	22,471
October 15, 2025	121	119.56	119.56	122.14	118.35	14,989
October 14, 2025	125	120.75	120.75	125	120	25,776
October 13, 2025	126.38	123.09	123.09	126.38	121.6	14,492
October 10, 2025	125.99	126.02	126.02	127.38	125.44	6,944
October 09, 2025	125.14	124.94	124.94	127.37	121.37	44,767
October 08, 2025	129.26	125.13	125.13	129.26	124.5	15,613
October 07, 2025	128.22	128.04	128.04	129.98	127.25	62,544
October 06, 2025	127.74	128.15	128.15	129.57	127.02	17,447
October 03, 2025	126.99	127.74	127.74	130.41	125.49	57,705
October 01, 2025	127.51	124.99	124.99	129.99	124.25	29,435
September 30, 2025	130.48	126.67	126.67	130.5	126	17,499
September 29, 2025	128.01	127.03	127.03	131.9	126.52	15,215
September 26, 2025	131.42	128.62	128.62	132.9	127.3	18,092
September 25, 2025	128.5	131.42	131.42	139.98	128.5	91,813
September 24, 2025	128.23	130.78	130.78	133.5	127.52	9,649
September 23, 2025	129	128.12	128.12	131.66	126.72	41,689
September 22, 2025	131.25	129.86	129.86	135.2	129	15,100
September 19, 2025	133	135.23	135.23	137	129.2	56,912
September 18, 2025	126	130.63	130.63	131.92	125.22	40,724
September 17, 2025	126.71	125.89	125.89	128	125.21	5,604
September 16, 2025	126.22	125.19	125.19	127.46	124.5	15,845
September 15, 2025	124.04	124.87	124.87	126.98	124.04	6,754
September 12, 2025	128.8	124.92	124.92	128.8	124	17,724
September 11, 2025	126.41	127.05	127.05	128.21	125.5	5,918
September 10, 2025	126	125.4	125.4	127.97	124.2	16,722
September 09, 2025	129.27	124.64	124.64	132.9	123.85	38,151
September 08, 2025	128.25	130.32	130.32	130.65	126.41	7,313
September 05, 2025	125.2	128.63	128.63	129.48	125.2	6,638
September 04, 2025	127.86	126.34	126.34	129.88	126.01	6,963
September 03, 2025	126.99	128.45	128.45	132	125.28	44,889
September 02, 2025	123.6	124.3	124.3	127	123.4	23,778
September 01, 2025	122	122.92	122.92	123.36	121.95	24,655
August 29, 2025	125	122.37	122.37	127.2	121.5	29,815
August 28, 2025	122	123.94	123.94	126	122	11,017
August 26, 2025	128.25	124	124	128.42	123.5	34,831
August 25, 2025	132	127.7	127.7	132	126.62	19,486
August 22, 2025	131.35	130.13	130.13	132.44	129.9	7,418
August 21, 2025	133.27	130.75	130.75	135.4	130	33,509
August 20, 2025	132.08	132.75	132.75	133.79	131.27	21,652
August 19, 2025	130.5	131.16	131.16	133.39	129.1	28,600
August 18, 2025	132.01	129.64	129.64	132.01	127.8	31,304
August 14, 2025	133.3	130.1	130.1	133.31	129.48	11,907
August 13, 2025	131.5	132.67	132.67	133.19	131.22	9,533
August 12, 2025	133	130.54	130.54	134.99	129.6	24,963
August 11, 2025	139.74	134.26	134.26	140.35	131.67	21,939
August 08, 2025	142.5	136.27	136.27	142.5	135.38	31,665
August 07, 2025	136.8	141	141	143.9	131.6	123,518
August 06, 2025	141.69	139.12	139.12	142.52	137.5	11,216
August 05, 2025	143.45	140.24	140.24	143.47	139.37	9,591
August 04, 2025	137.3	142.47	142.47	147.65	137.3	18,814
August 01, 2025	145.21	140	140	145.21	138.1	14,663
July 31, 2025	143.53	143.32	143.32	145.24	142	9,355
July 30, 2025	145.07	143.61	143.61	147.29	143.5	15,089
July 29, 2025	144	148.36	148.36	150.99	144	15,956
July 28, 2025	149.99	143.99	143.99	149.99	143.95	22,817
July 25, 2025	148.98	147.25	147.25	149	145	36,246
July 24, 2025	141.25	147.24	147.24	155	141	172,856
July 23, 2025	142.96	141.25	141.25	145	140.72	41,534

Banswara Syntex Limited (BANSWRAS.NS) NSE