Banswara Syntex

Banswara Syntex Ltd Historical Data

NSEBSE

₹112.63

(-0.50%)

Dec 18, 2025|12:09:29 PM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	122.96	123.49	117.81	120.26	579	25,13,443.52	14,259
19-Nov-2025	120.79	124.7	119.44	123.81	617	23,38,159.28	12,274
20-Nov-2025	124.9	124.9	122.1	123.47	297	9,29,036.49	5,440
21-Nov-2025	122.88	124.7	121.06	123.04	427	9,97,870.86	4,626
24-Nov-2025	122.01	123.6	115.2	117.32	810	19,29,417.21	6,905
25-Nov-2025	117.59	120.9	117.32	119.79	234	6,71,442.68	3,250
26-Nov-2025	122	122	118.01	119.27	318	5,20,195.05	2,867
27-Nov-2025	120.26	125.79	119.28	122.15	759	38,69,935.07	15,954
28-Nov-2025	124.59	124.59	121.65	122.59	222	12,58,421.3	8,491
01-Dec-2025	123.85	124.99	122.02	123.16	472	23,57,573.5	11,832
02-Dec-2025	124.5	124.5	122.01	122.13	310	19,36,663.53	12,241
03-Dec-2025	122.02	123.57	121.3	122.03	288	12,84,504.92	6,582
04-Dec-2025	121.63	122.18	118.82	119.56	328	12,98,504.73	8,778
05-Dec-2025	121.47	121.48	116.53	116.83	373	8,63,023.54	4,629
08-Dec-2025	115.6	118.73	111.84	113.5	854	23,16,467.03	15,337
09-Dec-2025	114.98	121.95	111	115.99	1,806	67,73,350.54	36,888
10-Dec-2025	117.15	118.5	113.25	114.75	243	5,91,023.45	3,443
11-Dec-2025	116.29	116.3	114.21	115.59	158	3,55,831.3	2,021
12-Dec-2025	114.55	117.4	113.01	114.17	521	15,66,727.5	8,288
15-Dec-2025	113.1	116.25	113.1	113.89	481	10,75,596.76	5,539
16-Dec-2025	115.35	115.35	112.01	113.39	383	9,64,387.52	4,646
17-Dec-2025	113.63	114.89	112.65	113.2	413	6,97,097.4	3,602

Banswara Syntex: Related NEWS

No Record Found

Invest wise with Expert advice