Banswara Syntex Limited (BANSWRAS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 149.35 | 150.80 | 149.10 | 149.65 | 149.65 | 653 |
| 27 June 2024 | 151.85 | 152.95 | 148.00 | 149.30 | 149.30 | 3,194 |
| 26 June 2024 | 147.60 | 154.60 | 147.60 | 151.60 | 151.60 | 10,741 |
| 25 June 2024 | 154.45 | 154.90 | 148.30 | 150.35 | 150.35 | 6,161 |
| 24 June 2024 | 150.60 | 155.55 | 150.60 | 153.80 | 153.80 | 1,237 |
| 21 June 2024 | 155.00 | 157.95 | 151.40 | 153.65 | 153.65 | 9,302 |
| 20 June 2024 | 148.85 | 151.00 | 148.85 | 149.45 | 149.45 | 4,743 |
| 19 June 2024 | 145.50 | 149.45 | 145.50 | 146.90 | 146.90 | 3,957 |
| 18 June 2024 | 147.55 | 150.35 | 146.75 | 147.60 | 147.60 | 1,397 |
| 14 June 2024 | 148.25 | 151.40 | 148.15 | 148.95 | 148.95 | 4,640 |
| 13 June 2024 | 146.70 | 151.40 | 146.35 | 148.25 | 148.25 | 4,083 |
| 12 June 2024 | 148.10 | 149.90 | 146.00 | 146.60 | 146.60 | 3,328 |
| 11 June 2024 | 146.70 | 149.10 | 145.00 | 146.45 | 146.45 | 4,311 |
| 10 June 2024 | 142.65 | 149.65 | 142.65 | 146.55 | 146.55 | 8,732 |
| 07 June 2024 | 143.50 | 148.20 | 143.50 | 145.55 | 145.55 | 4,516 |
| 06 June 2024 | 143.90 | 144.90 | 139.75 | 142.00 | 142.00 | 2,077 |
| 05 June 2024 | 140.00 | 143.90 | 138.95 | 142.05 | 142.05 | 4,030 |
| 04 June 2024 | 143.10 | 143.10 | 133.00 | 139.80 | 139.80 | 6,823 |
| 03 June 2024 | 143.85 | 145.10 | 141.20 | 142.10 | 142.10 | 2,858 |
| 31 May 2024 | 144.05 | 144.05 | 140.00 | 141.00 | 141.00 | 1,358 |
| 30 May 2024 | 143.10 | 146.90 | 141.90 | 142.95 | 142.95 | 2,000 |
| 29 May 2024 | 145.75 | 146.75 | 145.10 | 145.50 | 145.50 | 1,710 |
| 28 May 2024 | 150.10 | 150.30 | 146.75 | 147.35 | 147.35 | 1,475 |
| 27 May 2024 | 153.25 | 153.25 | 148.60 | 149.10 | 149.10 | 3,064 |
| 24 May 2024 | 153.60 | 154.95 | 150.70 | 152.45 | 152.45 | 2,759 |
| 23 May 2024 | 151.15 | 151.95 | 149.70 | 149.95 | 149.95 | 1,437 |
| 22 May 2024 | 149.65 | 155.50 | 149.65 | 153.80 | 153.80 | 7,760 |
| 21 May 2024 | 150.30 | 150.70 | 148.60 | 150.45 | 150.45 | 3,452 |
| 17 May 2024 | 149.00 | 150.60 | 149.00 | 150.05 | 150.05 | 556 |
| 16 May 2024 | 150.30 | 151.20 | 148.50 | 149.35 | 149.35 | 3,137 |
| 15 May 2024 | 150.00 | 152.35 | 150.00 | 150.30 | 150.30 | 1,716 |
| 14 May 2024 | 144.60 | 151.00 | 143.70 | 147.45 | 147.45 | 6,929 |
| 13 May 2024 | 145.10 | 146.50 | 142.25 | 143.45 | 143.45 | 14,418 |
| 10 May 2024 | 145.65 | 147.40 | 145.30 | 147.40 | 147.40 | 1,422 |
| 09 May 2024 | 149.30 | 149.90 | 144.50 | 144.85 | 144.85 | 2,461 |
| 08 May 2024 | 148.00 | 151.90 | 147.25 | 147.90 | 147.90 | 3,256 |
| 07 May 2024 | 153.10 | 154.80 | 147.00 | 148.90 | 148.90 | 5,165 |
| 06 May 2024 | 158.00 | 158.00 | 152.80 | 155.95 | 155.95 | 9,011 |
| 03 May 2024 | 150.85 | 157.00 | 150.70 | 155.85 | 155.85 | 3,436 |
| 02 May 2024 | 154.45 | 154.45 | 148.40 | 148.50 | 148.50 | 1,001 |
| 30 Apr 2024 | 150.45 | 151.40 | 149.00 | 149.35 | 149.35 | 362 |
| 29 Apr 2024 | 151.25 | 151.25 | 147.05 | 147.50 | 147.50 | 1,977 |
| 26 Apr 2024 | 149.90 | 150.85 | 148.50 | 149.35 | 149.35 | 3,797 |
| 25 Apr 2024 | 151.05 | 151.05 | 148.50 | 148.90 | 148.90 | 301 |
| 24 Apr 2024 | 151.90 | 152.60 | 149.55 | 149.65 | 149.65 | 2,795 |
| 23 Apr 2024 | 148.65 | 151.30 | 146.85 | 148.90 | 148.90 | 5,417 |
| 22 Apr 2024 | 148.55 | 151.60 | 148.55 | 150.80 | 150.80 | 3,744 |
| 19 Apr 2024 | 144.00 | 148.05 | 144.00 | 146.90 | 146.90 | 3,467 |
| 18 Apr 2024 | 150.00 | 153.00 | 146.15 | 148.10 | 148.10 | 3,269 |
| 16 Apr 2024 | 149.70 | 152.00 | 147.50 | 148.85 | 148.85 | 2,096 |
| 15 Apr 2024 | 147.55 | 151.60 | 147.15 | 147.35 | 147.35 | 1,583 |
| 12 Apr 2024 | 153.45 | 156.10 | 151.10 | 152.25 | 152.25 | 6,818 |
| 10 Apr 2024 | 150.95 | 154.45 | 150.95 | 153.45 | 153.45 | 1,840 |
| 09 Apr 2024 | 150.05 | 156.50 | 148.70 | 149.60 | 149.60 | 2,917 |
| 08 Apr 2024 | 157.80 | 160.90 | 152.25 | 152.75 | 152.75 | 3,723 |
| 05 Apr 2024 | 151.05 | 157.00 | 150.95 | 154.70 | 154.70 | 2,296 |
| 04 Apr 2024 | 154.90 | 154.90 | 149.00 | 151.35 | 151.35 | 1,885 |
| 03 Apr 2024 | 148.35 | 152.75 | 148.35 | 150.60 | 150.60 | 4,059 |
| 02 Apr 2024 | 145.55 | 150.80 | 145.55 | 148.25 | 148.25 | 2,457 |
| 01 Apr 2024 | 145.20 | 152.00 | 145.00 | 150.00 | 150.00 | 3,561 |
| 28 Mar 2024 | 143.85 | 149.10 | 140.95 | 144.40 | 144.40 | 7,855 |
| 27 Mar 2024 | 148.60 | 148.60 | 140.20 | 142.20 | 142.20 | 8,753 |
| 26 Mar 2024 | 147.00 | 150.85 | 143.50 | 144.30 | 144.30 | 7,216 |
| 22 Mar 2024 | 150.80 | 152.55 | 149.00 | 150.00 | 150.00 | 5,688 |
| 21 Mar 2024 | 149.30 | 153.05 | 149.30 | 151.80 | 151.80 | 14,222 |
| 20 Mar 2024 | 148.40 | 151.65 | 145.85 | 149.40 | 149.40 | 6,947 |
| 19 Mar 2024 | 157.00 | 157.40 | 148.35 | 149.70 | 149.70 | 10,431 |
| 18 Mar 2024 | 132.00 | 159.70 | 132.00 | 154.30 | 154.30 | 17,709 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.00 | 144.05 | 138.00 | 141.70 | 141.70 | 11,368 |
| 13 Mar 2024 | 142.05 | 147.30 | 138.20 | 140.00 | 140.00 | 6,658 |
| 12 Mar 2024 | 148.10 | 149.00 | 141.90 | 144.60 | 144.60 | 18,225 |
| 11 Mar 2024 | 150.05 | 155.25 | 147.00 | 148.25 | 148.25 | 2,501 |
| 07 Mar 2024 | 151.85 | 154.25 | 150.60 | 152.40 | 152.40 | 3,796 |
| 06 Mar 2024 | 162.00 | 162.30 | 149.20 | 150.90 | 150.90 | 28,318 |
| 05 Mar 2024 | 160.85 | 163.00 | 157.85 | 159.60 | 159.60 | 5,568 |
| 04 Mar 2024 | 162.15 | 163.10 | 158.90 | 161.25 | 161.25 | 4,936 |
| 01 Mar 2024 | 162.95 | 162.95 | 159.15 | 159.45 | 159.45 | 4,373 |
| 29 Feb 2024 | 162.75 | 163.05 | 157.80 | 159.45 | 159.45 | 19,566 |
| 28 Feb 2024 | 158.00 | 175.00 | 158.00 | 162.65 | 162.65 | 68,514 |
| 27 Feb 2024 | 160.05 | 160.05 | 155.55 | 157.35 | 157.35 | 1,817 |
| 26 Feb 2024 | 160.50 | 161.00 | 157.30 | 157.85 | 157.85 | 5,217 |
| 23 Feb 2024 | 162.10 | 163.75 | 158.55 | 159.30 | 159.30 | 1,758 |
| 22 Feb 2024 | 166.05 | 166.65 | 159.55 | 160.25 | 160.25 | 2,811 |
| 21 Feb 2024 | 160.75 | 171.80 | 160.00 | 163.25 | 163.25 | 15,758 |
| 20 Feb 2024 | 156.00 | 161.80 | 156.00 | 159.85 | 159.85 | 6,944 |
| 19 Feb 2024 | 152.00 | 157.50 | 152.00 | 155.75 | 155.75 | 10,603 |
| 16 Feb 2024 | 152.70 | 154.40 | 151.15 | 151.90 | 151.90 | 3,133 |
| 15 Feb 2024 | 152.70 | 155.70 | 149.90 | 152.10 | 152.10 | 22,655 |
| 14 Feb 2024 | 149.00 | 153.50 | 148.30 | 153.05 | 153.05 | 4,250 |
| 13 Feb 2024 | 149.60 | 149.60 | 142.00 | 147.00 | 147.00 | 2,291 |
| 12 Feb 2024 | 146.60 | 149.50 | 142.00 | 147.15 | 147.15 | 10,161 |
| 09 Feb 2024 | 149.80 | 151.25 | 143.80 | 146.55 | 146.55 | 13,262 |
| 08 Feb 2024 | 145.25 | 148.00 | 142.30 | 147.80 | 147.80 | 12,227 |
| 07 Feb 2024 | 147.65 | 149.95 | 141.80 | 142.40 | 142.40 | 16,768 |
| 06 Feb 2024 | 149.45 | 149.45 | 143.15 | 143.60 | 143.60 | 5,117 |
| 05 Feb 2024 | 155.20 | 155.20 | 147.50 | 147.85 | 147.85 | 7,323 |
| 02 Feb 2024 | 156.45 | 156.45 | 150.55 | 152.10 | 152.10 | 4,439 |
| 01 Feb 2024 | 157.75 | 158.00 | 151.20 | 155.70 | 155.70 | 8,125 |
| 31 Jan 2024 | 160.00 | 160.00 | 154.10 | 154.70 | 154.70 | 11,331 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.