NSE - Free Realtime Quote
INR
Banswara Syntex Limited (BANSWRAS.NS)
100.08
-1.05
(-1.04%)
As of 12:52:21 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
101.11
103.00
100.00
101.00
101.00
11,400
Nov 6, 2026
99.50
99.90
97.52
98.67
98.67
18,147
Nov 5, 2026
102.25
104.89
98.00
98.83
98.83
57,499
Nov 4, 2026
100.50
102.99
99.51
101.05
101.05
18,036
Nov 3, 2026
105.00
105.50
100.00
100.91
100.91
15,441
Nov 2, 2026
98.50
108.96
97.12
102.20
102.20
90,978
Oct 30, 2026
101.85
101.85
96.18
96.54
96.54
11,592
Oct 29, 2026
99.90
102.00
97.90
99.56
99.56
33,496
Oct 28, 2026
101.50
102.00
95.20
97.46
97.46
49,090
Oct 27, 2026
101.25
104.97
98.11
102.34
102.34
23,112
Oct 26, 2026
95.99
102.00
93.06
99.83
99.83
15,541
Oct 23, 2026
100.80
100.80
92.88
94.61
94.61
25,156
Oct 22, 2026
99.00
101.60
98.03
98.28
98.28
25,577
Oct 21, 2026
105.00
105.00
96.07
98.53
98.53
12,557
Oct 19, 2026
101.21
103.00
100.53
101.60
101.60
2,375
Oct 16, 2026
102.03
103.40
100.26
102.02
102.02
12,694
Oct 15, 2026
102.42
104.85
101.01
102.03
102.03
10,412
Oct 14, 2026
103.00
105.00
101.65
101.93
101.93
9,487
Oct 13, 2026
102.75
102.75
100.25
102.18
102.18
18,360
Oct 12, 2026
103.13
105.75
98.70
100.66
100.66
20,112
Oct 9, 2026
105.00
105.00
102.31
102.48
102.48
5,540
Oct 8, 2026
105.96
105.96
101.71
102.16
102.16
8,825
Oct 7, 2026
102.85
107.34
102.85
105.44
105.44
11,679
Oct 6, 2026
105.93
105.93
104.41
105.09
105.09
14,812
Oct 5, 2026
105.08
106.79
102.10
102.93
102.93
19,481
Oct 1, 2026
109.05
109.50
104.41
105.10
105.10
22,416
Sep 30, 2026
110.43
110.43
107.27
108.61
108.61
7,017
Sep 29, 2026
109.90
109.90
106.21
107.31
107.31
9,777
Sep 28, 2026
109.25
111.00
106.65
107.62
107.62
12,765
Sep 25, 2026
109.10
111.58
108.21
108.73
108.73
16,084
Sep 24, 2026
111.85
114.62
108.62
109.34
109.34
102,020
Sep 23, 2026
115.21
115.21
110.62
111.28
111.28
35,341
Sep 22, 2026
113.92
116.35
112.23
113.33
113.33
37,753
Sep 21, 2026
111.20
113.55
110.61
113.07
113.07
17,308
Sep 18, 2026
111.95
112.10
105.99
108.49
108.49
57,722
Sep 17, 2026
109.34
114.25
108.88
110.32
110.32
37,647
Sep 16, 2026
110.03
113.93
107.56
109.34
109.34
16,707
Sep 15, 2026
114.97
114.97
109.00
110.03
110.03
9,076
Sep 11, 2026
113.06
113.90
110.66
112.84
112.84
13,011
Sep 10, 2026
113.40
117.00
112.60
113.04
113.04
30,780
Sep 9, 2026
115.83
116.89
112.54
113.42
113.42
25,897
Sep 8, 2026
115.95
116.00
113.10
115.00
115.00
23,714
Sep 7, 2026
117.05
117.05
114.52
115.32
115.32
29,695
Sep 4, 2026
119.38
120.00
116.26
117.05
117.05
31,201
Sep 3, 2026
119.64
122.50
116.65
117.78
117.78
31,789
Sep 2, 2026
115.80
119.70
114.65
118.99
118.99
41,871
Sep 1, 2026
117.50
117.99
113.76
115.54
115.54
39,803
Aug 31, 2026
118.50
118.50
114.69
115.76
115.76
17,564
Aug 28, 2026
117.86
119.78
116.45
116.88
116.88
26,728
Aug 27, 2026
117.00
119.80
115.50
118.46
118.46
32,468
Aug 26, 2026
122.00
123.39
113.85
114.88
114.88
86,864
Aug 25, 2026
121.64
123.49
118.50
119.58
119.58
19,160
Aug 24, 2026
124.00
125.00
119.51
121.59
121.59
35,549
Aug 21, 2026
120.95
123.45
117.61
122.10
122.10
30,221
Aug 20, 2026
118.00
122.00
116.51
120.34
120.34
56,499
Aug 19, 2026
115.32
117.38
115.00
115.45
115.45
5,205
Aug 18, 2026
116.40
118.00
114.34
116.01
116.01
20,758
Aug 17, 2026
118.10
119.69
114.21
115.47
115.47
42,783
Aug 14, 2026
121.04
123.00
112.06
116.03
116.03
124,733
Aug 13, 2026
122.98
123.79
119.03
120.22
120.22
24,437
Aug 12, 2026
124.95
124.95
121.31
122.00
122.00
13,965
Aug 11, 2026
124.50
125.12
122.76
123.14
123.14
6,686
Aug 10, 2026
124.02
124.97
121.20
124.19
124.19
18,159
Aug 7, 2026
123.78
124.49
122.20
123.88
123.88
23,990
Aug 6, 2026
124.80
125.00
123.06
123.78
123.78
8,095
Aug 5, 2026
125.59
127.18
121.80
122.56
122.56
49,054
Aug 4, 2026
127.21
128.20
124.00
125.49
125.49
32,678
Aug 3, 2026
126.00
128.00
123.50
127.34
127.34
31,778
Jul 31, 2026
128.98
136.59
122.51
123.66
123.66
117,294
Jul 30, 2026
125.81
129.38
125.81
126.60
126.60
15,224
Jul 29, 2026
129.05
130.49
125.00
126.23
126.23
29,046
Jul 28, 2026
128.00
132.84
125.80
128.97
128.97
63,744
Jul 27, 2026
130.40
130.40
122.80
124.33
124.33
43,662
Jul 24, 2026
127.00
129.00
125.80
127.94
127.94
20,272
Jul 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
128.55
131.60
126.90
127.59
127.59
16,911
Jul 22, 2026
131.61
134.00
129.20
130.51
129.51
51,637
Jul 21, 2026
131.86
137.38
131.75
133.29
132.27
52,237
Jul 20, 2026
132.00
134.52
130.02
131.36
130.35
26,895
Jul 17, 2026
133.80
137.02
129.52
131.35
130.34
60,762
Jul 16, 2026
129.50
134.70
128.56
132.41
131.40
94,576
Jul 15, 2026
124.50
129.70
124.00
126.39
125.42
104,510
Jul 14, 2026
120.35
127.45
118.81
122.29
121.35
104,404
Jul 13, 2026
118.81
123.75
118.09
119.11
118.20
116,997
Jul 10, 2026
121.98
125.59
118.01
119.71
118.79
123,762
Jul 9, 2026
122.72
126.74
119.52
120.77
119.84
77,997
Jul 8, 2026
129.87
132.40
119.01
121.69
120.76
76,568
Jul 7, 2026
130.05
134.79
129.05
129.99
128.99
17,040
Jul 6, 2026
134.72
136.00
128.41
130.62
129.62
42,365
Jul 3, 2026
134.35
134.35
131.65
132.56
131.54
18,852
Jul 2, 2026
131.67
137.00
131.67
132.84
131.82
22,794
Jul 1, 2026
134.08
134.08
131.00
131.67
130.66
15,391
Jun 30, 2026
130.25
135.80
130.20
134.08
133.05
27,215
Jun 29, 2026
134.90
134.90
130.14
131.79
130.78
20,752
Jun 25, 2026
139.90
141.50
129.75
133.15
132.13
61,213
Jun 24, 2026
129.50
139.70
129.50
137.71
136.65
113,608
Jun 23, 2026
129.00
133.00
125.65
131.51
130.50
62,510
Jun 22, 2026
137.79
143.00
128.25
130.27
129.27
148,732
Jun 19, 2026
134.54
144.00
132.91
137.79
136.73
216,652
Jun 18, 2026
131.96
138.96
131.96
134.28
133.25
81,544
Jun 17, 2026
135.53
136.25
128.51
130.24
129.24
73,240
Jun 16, 2026
134.95
135.59
132.50
133.59
132.57
10,763
Jun 15, 2026
135.00
137.95
132.06
133.11
132.09
67,129
Jun 12, 2026
128.86
134.49
127.80
132.56
131.54
65,838
Jun 11, 2026
129.29
131.93
125.15
127.02
126.05
23,307
Jun 10, 2026
130.12
136.00
128.16
129.29
128.30
73,554
Jun 9, 2026
121.99
134.84
121.64
130.12
129.12
181,883
Jun 8, 2026
122.96
122.96
116.41
117.98
117.08
22,689
Jun 5, 2026
125.85
126.64
121.51
121.97
121.04
27,822
Jun 4, 2026
121.10
126.00
121.10
124.97
124.01
15,582
Jun 3, 2026
124.90
124.90
121.20
122.42
121.48
12,222
Jun 2, 2026
120.10
124.90
120.10
124.18
123.23
5,667
Jun 1, 2026
124.80
124.80
121.28
123.20
122.26
8,264
May 29, 2026
122.10
124.93
120.55
121.28
120.35
7,117
May 27, 2026
124.01
125.99
121.35
122.37
121.43
21,061
May 26, 2026
125.50
126.99
122.10
123.83
122.88
15,818
May 25, 2026
131.70
131.70
121.71
125.45
124.49
15,166
May 22, 2026
125.92
130.00
123.50
127.42
126.44
57,250
May 21, 2026
122.60
125.45
121.81
124.77
123.81
20,918
May 20, 2026
122.99
126.50
117.02
123.28
122.34
36,604
May 19, 2026
121.46
122.53
117.65
120.47
119.55
15,789
May 18, 2026
120.45
120.45
115.52
118.37
117.46
15,902
May 15, 2026
120.01
124.95
118.50
120.44
119.52
26,403
May 14, 2026
123.93
125.19
120.50
121.19
120.26
11,248
May 13, 2026
118.00
130.00
118.00
123.01
122.07
65,708
May 12, 2026
123.00
124.50
118.17
121.04
120.11
11,082
May 11, 2026
123.60
124.49
120.48
123.17
122.23
15,511
May 8, 2026
123.05
125.70
122.90
123.64
122.69
20,708
May 7, 2026
125.00
129.28
124.00
124.42
123.47
58,980
May 6, 2026
122.87
127.95
120.62
127.14
126.17
99,016
May 5, 2026
119.95
124.50
117.01
122.40
121.46
41,971
May 4, 2026
117.77
121.99
117.77
118.24
117.33
31,048
Apr 30, 2026
118.60
119.69
117.00
117.77
116.87
17,754
Apr 29, 2026
118.00
121.78
118.00
119.75
118.83
65,757
Apr 28, 2026
120.40
122.85
118.50
120.35
119.43
32,506
Apr 27, 2026
116.00
120.51
116.00
117.46
116.56
47,950
Apr 24, 2026
122.99
123.00
118.00
119.36
118.45
52,859
Apr 23, 2026
113.40
123.00
113.40
122.11
121.17
94,521
Apr 22, 2026
113.50
116.98
112.85
116.46
115.57
16,594
Apr 21, 2026
113.40
114.40
112.85
113.55
112.68
14,748
Apr 20, 2026
114.54
114.54
112.18
113.00
112.13
11,062
Apr 17, 2026
113.41
116.34
112.92
114.49
113.61
23,234
Apr 16, 2026
113.73
115.00
111.86
113.13
112.26
26,629
Apr 15, 2026
109.45
113.00
108.97
111.94
111.08
82,019
Apr 13, 2026
113.10
113.10
107.55
109.41
108.57
30,261
Apr 10, 2026
108.11
113.95
107.62
112.56
111.70
23,643
Apr 9, 2026
108.01
110.39
106.20
106.51
105.69
13,827
Apr 8, 2026
107.25
109.89
106.02
108.50
107.67
38,949
Apr 7, 2026
103.77
105.74
102.12
104.36
103.56
20,491
Apr 6, 2026
104.00
106.39
102.05
103.15
102.36
43,072
Apr 2, 2026
101.01
107.02
97.50
105.35
104.54
72,086
Apr 1, 2026
99.99
103.36
97.85
101.01
100.24
105,769
Mar 30, 2026
102.11
103.73
93.73
96.09
95.35
102,049
Mar 27, 2026
102.51
105.84
100.00
102.73
101.94
82,556
Mar 25, 2026
102.00
108.05
102.00
105.85
105.04
160,637
Mar 24, 2026
111.95
111.95
101.55
103.08
102.29
78,556
Mar 23, 2026
111.05
111.10
104.87
105.44
104.63
45,571
Mar 20, 2026
112.59
113.55
111.76
112.38
111.52
51,188
Mar 19, 2026
111.18
114.01
110.00
111.36
110.51
40,485
Mar 18, 2026
109.86
113.80
108.00
112.21
111.35
54,966
Mar 17, 2026
109.39
109.97
106.80
108.18
107.35
23,885
Mar 16, 2026
112.02
112.07
109.14
109.45
108.61
22,114
Mar 13, 2026
112.26
115.14
103.22
112.02
111.16
73,136
Mar 12, 2026
112.19
113.39
111.01
111.89
111.03
13,043
Mar 11, 2026
112.95
115.48
110.00
114.48
113.60
40,913
Mar 10, 2026
111.19
113.58
110.07
111.33
110.48
12,382
Mar 9, 2026
105.70
111.03
105.70
110.06
109.22
76,517
Mar 6, 2026
109.28
114.00
109.27
110.61
109.76
28,025
Mar 5, 2026
109.99
110.74
108.41
109.56
108.72
45,924
Mar 4, 2026
112.70
112.70
105.83
109.04
108.20
98,801
Mar 2, 2026
108.95
117.50
108.95
114.00
113.13
25,494
Feb 27, 2026
112.44
116.90
111.60
114.82
113.94
22,322
Feb 26, 2026
114.48
114.50
112.50
112.74
111.88
7,774
Feb 25, 2026
112.92
115.76
110.02
114.81
113.93
33,793
Feb 24, 2026
112.00
112.98
109.60
110.01
109.17
10,374
Feb 23, 2026
113.50
114.91
112.00
112.13
111.27
12,550
Feb 20, 2026
112.50
115.82
111.99
113.58
112.71
21,956
Feb 19, 2026
116.14
116.57
112.50
113.16
112.29
13,281
Feb 18, 2026
117.83
118.12
114.76
116.00
115.11
36,411
Feb 17, 2026
117.40
119.96
115.00
116.44
115.55
50,771
Feb 16, 2026
123.45
123.45
118.25
119.17
118.26
14,568
Feb 13, 2026
118.05
125.58
117.22
122.22
121.28
94,658
Feb 12, 2026
120.68
121.11
117.11
120.51
119.59
24,011
Feb 11, 2026
122.00
129.35
118.55
119.90
118.98
195,688
Feb 10, 2026
115.00
117.85
114.01
117.02
116.12
33,430
Feb 9, 2026
117.00
121.60
113.05
115.10
114.22
86,600
Feb 6, 2026
116.00
116.89
112.02
112.98
112.11
41,863
Feb 5, 2026
128.00
128.00
117.10
118.79
117.88
36,904
Feb 4, 2026
120.99
127.00
117.02
125.53
124.57
71,994
Feb 3, 2026
115.00
125.00
115.00
119.88
118.96
103,774
Feb 2, 2026
104.90
110.63
100.30
107.33
106.51
59,117
Jan 30, 2026
103.90
109.02
100.48
105.16
104.35
42,227
Jan 29, 2026
102.49
104.78
100.60
101.20
100.42
24,181
Jan 28, 2026
103.51
103.76
100.72
102.24
101.46
29,431
Jan 27, 2026
101.30
106.94
101.01
101.48
100.70
14,022
Jan 23, 2026
105.12
105.46
100.65
101.08
100.31
7,094
Jan 22, 2026
102.00
105.80
102.00
105.36
104.55
9,082
Jan 21, 2026
98.51
103.00
98.51
102.30
101.52
14,909
Jan 20, 2026
101.52
103.70
99.50
100.23
99.46
55,127
Jan 19, 2026
102.80
102.80
101.06
101.52
100.74
30,493
Jan 16, 2026
106.94
106.94
102.56
103.75
102.96
3,863
Jan 14, 2026
104.79
104.79
102.00
103.94
103.14
18,237
Jan 13, 2026
105.00
105.86
100.50
101.25
100.47
13,554
Jan 12, 2026
108.55
108.55
101.36
103.46
102.67
26,693
Jan 9, 2026
109.07
113.00
107.00
107.47
106.65
19,371
Jan 8, 2026
113.52
114.49
108.01
109.07
108.23
28,209
Jan 7, 2026
116.63
116.63
112.60
113.28
112.41
18,755
Jan 6, 2026
115.07
118.49
114.55
114.92
114.04
6,788
Jan 5, 2026
113.39
119.70
113.39
115.57
114.68
43,876
Jan 2, 2026
115.95
116.84
114.05
114.38
113.50
29,593
Jan 1, 2026
115.12
117.00
114.31
115.95
115.06
6,759
Dec 31, 2025
115.80
116.37
114.25
115.09
114.21
3,475
Dec 30, 2025
115.80
117.75
112.31
115.79
114.90
24,215
Dec 29, 2025
116.10
116.10
112.02
114.29
113.41
7,476
Dec 26, 2025
114.68
114.68
113.80
114.37
113.49
2,548
Dec 24, 2025
115.00
115.00
113.64
114.53
113.65
5,018
Dec 23, 2025
114.20
115.49
114.00
114.55
113.67
3,152
Dec 22, 2025
114.61
115.95
113.11
113.80
112.93
5,961
Dec 19, 2025
113.43
114.00
112.03
113.01
112.14
3,292
Dec 18, 2025
113.24
113.80
112.01
113.17
112.30
6,338
Dec 17, 2025
113.63
114.89
112.65
113.20
112.33
6,148
Dec 16, 2025
115.35
115.35
112.01
113.39
112.52
8,493
Dec 15, 2025
113.10
116.25
113.10
113.89
113.02
9,378
Dec 12, 2025
114.55
117.40
113.01
114.17
113.30
13,647
Dec 11, 2025
116.29
116.30
114.21
115.59
114.70
3,083
Dec 10, 2025
117.15
118.50
113.25
114.75
113.87
5,095
Dec 9, 2025
114.98
121.95
111.00
115.99
115.10
57,762
Dec 8, 2025
115.60
118.73
111.84
113.50
112.63
20,264
Dec 5, 2025
121.47
121.48
116.53
116.83
115.93
7,312
Dec 4, 2025
121.63
122.18
118.82
119.56
118.64
10,716
Dec 3, 2025
122.02
123.57
121.30
122.03
121.09
10,519
Dec 2, 2025
124.50
124.50
122.01
122.13
121.19
15,816
Dec 1, 2025
123.85
124.99
122.02
123.16
122.22
19,052
Nov 28, 2025
124.59
124.59
121.65
122.59
121.65
10,277
Nov 27, 2025
120.26
125.79
119.28
122.15
121.21
31,411
Nov 26, 2025
122.00
122.00
118.01
119.27
118.36
4,344
Nov 25, 2025
117.59
120.90
117.32
119.79
118.87
5,622
Nov 24, 2025
122.01
123.60
115.20
117.32
116.42
16,067
Nov 21, 2025
122.88
124.70
121.06
123.04
122.10
8,117
Nov 20, 2025
124.90
124.90
122.10
123.47
122.52
7,542
Nov 19, 2025
120.79
124.70
119.44
123.81
122.86
19,094
Nov 18, 2025
122.96
123.49
117.81
120.26
119.34
20,804
Nov 17, 2025
122.08
123.99
121.15
123.54
122.59
11,957
Nov 14, 2025
124.00
124.54
121.91
122.98
122.04
6,470
Nov 13, 2025
123.46
124.70
120.56
123.76
122.81
17,898
Nov 12, 2025
119.15
126.00
119.02
122.95
122.01
72,122
Nov 11, 2025
117.00
121.05
116.50
118.08
117.18
25,190
Nov 10, 2025
114.00
117.00
114.00
115.05
114.17
8,672
