Banswara Syntex Limited (BANSWRAS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 148.00 | 151.90 | 148.00 | 149.70 | 149.70 | 55,372 |
| 29 Apr 2024 | 148.50 | 151.25 | 146.55 | 147.60 | 147.60 | 32,941 |
| 26 Apr 2024 | 148.15 | 150.85 | 148.15 | 149.35 | 149.35 | 35,555 |
| 25 Apr 2024 | 150.40 | 151.70 | 148.00 | 148.90 | 148.90 | 27,510 |
| 24 Apr 2024 | 149.05 | 152.90 | 148.90 | 149.85 | 149.85 | 50,536 |
| 23 Apr 2024 | 148.90 | 151.30 | 145.30 | 149.00 | 149.00 | 47,312 |
| 22 Apr 2024 | 148.00 | 151.85 | 148.00 | 150.30 | 150.30 | 32,676 |
| 19 Apr 2024 | 145.60 | 148.00 | 145.10 | 147.00 | 147.00 | 21,145 |
| 18 Apr 2024 | 148.00 | 153.05 | 145.05 | 146.95 | 146.95 | 46,474 |
| 16 Apr 2024 | 147.30 | 152.55 | 146.75 | 148.70 | 148.70 | 34,459 |
| 15 Apr 2024 | 145.60 | 151.65 | 145.60 | 148.70 | 148.70 | 41,236 |
| 12 Apr 2024 | 153.40 | 156.80 | 150.20 | 152.60 | 152.60 | 80,528 |
| 10 Apr 2024 | 150.80 | 154.80 | 150.05 | 153.40 | 153.40 | 31,422 |
| 09 Apr 2024 | 153.55 | 156.50 | 148.75 | 150.05 | 150.05 | 33,289 |
| 08 Apr 2024 | 154.80 | 160.90 | 152.30 | 152.70 | 152.70 | 104,086 |
| 05 Apr 2024 | 152.20 | 157.00 | 150.55 | 154.75 | 154.75 | 61,231 |
| 04 Apr 2024 | 150.00 | 152.90 | 148.90 | 151.45 | 151.45 | 37,385 |
| 03 Apr 2024 | 148.45 | 152.90 | 148.45 | 150.75 | 150.75 | 27,907 |
| 02 Apr 2024 | 148.30 | 152.00 | 146.45 | 148.15 | 148.15 | 57,506 |
| 01 Apr 2024 | 145.15 | 150.50 | 144.50 | 150.10 | 150.10 | 28,749 |
| 28 Mar 2024 | 142.10 | 149.50 | 142.10 | 144.15 | 144.15 | 93,794 |
| 27 Mar 2024 | 146.85 | 148.95 | 138.30 | 142.10 | 142.10 | 125,731 |
| 26 Mar 2024 | 149.00 | 151.00 | 144.00 | 145.85 | 145.85 | 45,508 |
| 22 Mar 2024 | 151.30 | 152.90 | 148.30 | 149.60 | 149.60 | 39,318 |
| 21 Mar 2024 | 149.70 | 153.45 | 149.20 | 152.00 | 152.00 | 78,529 |
| 20 Mar 2024 | 149.60 | 152.75 | 145.50 | 149.35 | 149.35 | 51,797 |
| 19 Mar 2024 | 157.50 | 159.00 | 148.25 | 149.60 | 149.60 | 84,337 |
| 18 Mar 2024 | 145.25 | 159.90 | 141.05 | 155.15 | 155.15 | 107,392 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.10 | 143.95 | 138.00 | 141.85 | 141.85 | 45,890 |
| 13 Mar 2024 | 143.55 | 147.70 | 138.05 | 139.00 | 139.00 | 98,967 |
| 12 Mar 2024 | 150.30 | 150.30 | 140.70 | 145.00 | 145.00 | 89,391 |
| 11 Mar 2024 | 153.10 | 156.00 | 146.00 | 148.10 | 148.10 | 62,909 |
| 07 Mar 2024 | 150.50 | 154.65 | 150.50 | 152.65 | 152.65 | 50,458 |
| 06 Mar 2024 | 160.65 | 160.70 | 149.15 | 150.30 | 150.30 | 145,472 |
| 05 Mar 2024 | 161.80 | 163.15 | 157.35 | 159.45 | 159.45 | 50,115 |
| 04 Mar 2024 | 161.80 | 164.45 | 159.05 | 161.30 | 161.30 | 111,904 |
| 01 Mar 2024 | 161.50 | 163.65 | 158.70 | 159.95 | 159.95 | 65,417 |
| 29 Feb 2024 | 162.90 | 163.10 | 157.50 | 159.80 | 159.80 | 122,585 |
| 28 Feb 2024 | 156.75 | 175.80 | 156.75 | 162.55 | 162.55 | 937,602 |
| 27 Feb 2024 | 158.45 | 160.95 | 155.05 | 156.75 | 156.75 | 51,465 |
| 26 Feb 2024 | 160.55 | 161.00 | 157.00 | 158.15 | 158.15 | 65,160 |
| 23 Feb 2024 | 162.00 | 164.30 | 158.00 | 159.35 | 159.35 | 125,659 |
| 22 Feb 2024 | 165.00 | 167.20 | 159.15 | 160.65 | 160.65 | 124,069 |
| 21 Feb 2024 | 161.00 | 171.75 | 159.80 | 163.70 | 163.70 | 425,173 |
| 20 Feb 2024 | 157.20 | 161.95 | 155.35 | 160.60 | 160.60 | 187,208 |
| 19 Feb 2024 | 153.50 | 158.00 | 151.75 | 156.10 | 156.10 | 102,257 |
| 16 Feb 2024 | 151.40 | 154.50 | 151.00 | 152.20 | 152.20 | 56,636 |
| 15 Feb 2024 | 152.65 | 155.40 | 149.35 | 152.60 | 152.60 | 80,627 |
| 14 Feb 2024 | 147.00 | 154.30 | 147.00 | 152.65 | 152.65 | 138,748 |
| 13 Feb 2024 | 149.45 | 149.45 | 140.20 | 147.05 | 147.05 | 106,876 |
| 12 Feb 2024 | 146.45 | 149.90 | 141.85 | 147.35 | 147.35 | 86,466 |
| 09 Feb 2024 | 149.75 | 150.90 | 144.00 | 146.45 | 146.45 | 94,508 |
| 08 Feb 2024 | 143.00 | 148.80 | 142.90 | 147.55 | 147.55 | 97,547 |
| 07 Feb 2024 | 144.85 | 148.50 | 141.55 | 142.30 | 142.30 | 152,231 |
| 06 Feb 2024 | 151.90 | 151.90 | 143.00 | 143.60 | 143.60 | 173,619 |
| 05 Feb 2024 | 152.50 | 155.70 | 147.35 | 147.95 | 147.95 | 154,134 |
| 02 Feb 2024 | 155.60 | 156.55 | 151.00 | 152.50 | 152.50 | 113,060 |
| 01 Feb 2024 | 155.00 | 157.90 | 152.90 | 155.95 | 155.95 | 66,560 |
| 31 Jan 2024 | 159.95 | 159.95 | 154.15 | 155.00 | 155.00 | 86,508 |
| 30 Jan 2024 | 153.80 | 163.80 | 151.60 | 160.25 | 160.25 | 222,829 |
| 29 Jan 2024 | 158.00 | 162.90 | 150.05 | 151.55 | 151.55 | 203,943 |
| 25 Jan 2024 | 152.80 | 161.50 | 152.45 | 159.65 | 159.65 | 104,766 |
| 24 Jan 2024 | 153.05 | 158.45 | 149.30 | 152.40 | 152.40 | 68,434 |
| 23 Jan 2024 | 159.40 | 159.95 | 153.50 | 153.85 | 153.85 | 59,792 |
| 19 Jan 2024 | 158.95 | 160.50 | 153.95 | 156.30 | 156.30 | 59,985 |
| 18 Jan 2024 | 159.30 | 162.00 | 155.00 | 157.80 | 157.80 | 101,588 |
| 17 Jan 2024 | 160.85 | 165.90 | 157.05 | 158.35 | 158.35 | 99,406 |
| 16 Jan 2024 | 163.00 | 168.80 | 157.90 | 160.95 | 160.95 | 121,585 |
| 15 Jan 2024 | 165.35 | 168.85 | 162.65 | 164.10 | 164.10 | 70,626 |
| 12 Jan 2024 | 167.30 | 172.85 | 162.95 | 164.35 | 164.35 | 173,524 |
| 11 Jan 2024 | 168.00 | 168.70 | 165.00 | 166.20 | 166.20 | 56,895 |
| 10 Jan 2024 | 164.70 | 168.55 | 161.80 | 167.10 | 167.10 | 108,269 |
| 09 Jan 2024 | 169.00 | 171.40 | 161.80 | 163.05 | 163.05 | 259,780 |
| 08 Jan 2024 | 159.00 | 169.00 | 159.00 | 164.85 | 164.85 | 403,458 |
| 05 Jan 2024 | 154.80 | 161.90 | 152.35 | 157.85 | 157.85 | 314,788 |
| 04 Jan 2024 | 153.90 | 157.25 | 151.05 | 153.90 | 153.90 | 115,282 |
| 03 Jan 2024 | 151.40 | 155.55 | 150.15 | 152.20 | 152.20 | 143,053 |
| 02 Jan 2024 | 148.35 | 154.70 | 147.00 | 151.85 | 151.85 | 163,679 |
| 01 Jan 2024 | 147.40 | 149.80 | 144.35 | 148.20 | 148.20 | 76,845 |
| 29 Dec 2023 | 147.15 | 147.95 | 145.00 | 145.20 | 145.20 | 57,384 |
| 28 Dec 2023 | 148.00 | 149.60 | 145.75 | 146.55 | 146.55 | 52,130 |
| 27 Dec 2023 | 150.05 | 150.05 | 146.20 | 146.95 | 146.95 | 36,971 |
| 26 Dec 2023 | 147.80 | 154.40 | 147.65 | 149.00 | 149.00 | 92,157 |
| 22 Dec 2023 | 146.00 | 149.40 | 144.45 | 147.65 | 147.65 | 80,100 |
| 21 Dec 2023 | 146.05 | 147.95 | 142.40 | 144.95 | 144.95 | 114,088 |
| 20 Dec 2023 | 144.60 | 154.20 | 144.05 | 145.45 | 145.45 | 326,918 |
| 19 Dec 2023 | 145.70 | 145.70 | 143.45 | 144.05 | 144.05 | 48,601 |
| 18 Dec 2023 | 143.60 | 147.50 | 142.75 | 145.25 | 145.25 | 70,172 |
| 15 Dec 2023 | 146.10 | 146.10 | 141.90 | 143.10 | 143.10 | 83,700 |
| 14 Dec 2023 | 144.25 | 147.70 | 142.15 | 144.65 | 144.65 | 159,351 |
| 13 Dec 2023 | 143.25 | 143.95 | 140.40 | 142.10 | 142.10 | 90,647 |
| 12 Dec 2023 | 144.90 | 144.90 | 140.50 | 141.15 | 141.15 | 69,408 |
| 11 Dec 2023 | 142.15 | 144.45 | 142.15 | 143.25 | 143.25 | 59,449 |
| 08 Dec 2023 | 145.60 | 145.60 | 140.25 | 142.15 | 142.15 | 103,795 |
| 07 Dec 2023 | 141.20 | 144.20 | 140.40 | 143.35 | 143.35 | 163,975 |
| 06 Dec 2023 | 137.60 | 144.90 | 137.60 | 141.70 | 141.70 | 430,386 |
| 05 Dec 2023 | 144.35 | 145.45 | 136.20 | 137.05 | 137.05 | 570,481 |
| 04 Dec 2023 | 147.75 | 151.60 | 143.60 | 144.20 | 144.20 | 93,728 |
| 01 Dec 2023 | 146.50 | 148.55 | 145.55 | 146.60 | 146.60 | 38,894 |
| *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.