Sh. Rajas. Synt.

Shree Rajasthan Syntex Ltd Historical Data

NSEBSE

₹17.7

(1.96%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	16.18	16.18	16.18	16.18	7	20,273	1,253
22-Aug-2025	16.5	16.5	16.5	16.5	9	4,53,618	27,492
25-Aug-2025	16.83	16.83	16.83	16.83	15	73,664	4,377
26-Aug-2025	17.16	17.16	17.16	17.16	11	30,201	1,760
28-Aug-2025	17.5	17.5	17.5	17.5	10	30,922	1,767
29-Aug-2025	17.85	17.85	17.8	17.85	26	5,21,992	29,281
01-Sep-2025	18.2	18.2	18.15	18.2	7	1,21,756	6,699
02-Sep-2025	17.84	17.84	17.84	17.84	13	19,178	1,075
03-Sep-2025	17.49	17.57	17.49	17.57	6	23,874	1,365
04-Sep-2025	17.22	17.22	17.22	17.22	3	895	52
05-Sep-2025	16.88	16.88	16.88	16.88	8	45,103	2,672
08-Sep-2025	16.55	17.21	16.55	17	23	2,68,653	15,935
09-Sep-2025	17.34	17.34	16.66	16.66	19	1,86,207	10,952
10-Sep-2025	16.33	16.33	16.33	16.33	10	64,519	3,951
11-Sep-2025	16.05	16.33	16.05	16.33	10	16,623	1,027
12-Sep-2025	16.05	16.05	16.05	16.05	4	13,449	838
15-Sep-2025	16.37	16.37	16.37	16.37	4	25,930	1,584
16-Sep-2025	16.69	16.69	16.69	16.69	9	7,927	475
17-Sep-2025	17.02	17.02	17.02	17.02	17	3,60,517	21,182
18-Sep-2025	17.36	17.36	17.36	17.36	7	57,444	3,309
19-Sep-2025	17.7	17.7	17.7	17.7	9	2,04,523	11,555

Sh. Rajas. Synt.: Related NEWS

No Record Found

Invest wise with Expert advice