Advertisement
Advertisement
U.S. Markets open in 2 hrs 34 mins
S&P Futures
4,033.50 -2.25 (-0.06%) Dow Futures
32,770.00 -4.00 (-0.01%) Nasdaq Futures
12,846.75 -20.50 (-0.16%) Russell 2000 Futures
1,794.40 +1.10 (+0.06%) Crude Oil
69.38 -0.29 (-0.42%) Gold
1,943.60 +2.50 (+0.13%)
AYM Syntex Limited (AYMSYNTEX.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:26PM IST
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 64.20 | 64.50 | 63.25 | 64.36 | 64.36 | 2,368 |
| Mar 21, 2023 | 64.82 | 66.99 | 64.45 | 65.37 | 65.37 | 5,501 |
| Mar 20, 2023 | 65.50 | 65.65 | 64.00 | 64.82 | 64.82 | 4,199 |
| Mar 17, 2023 | 66.02 | 68.95 | 64.20 | 66.92 | 66.92 | 6,400 |
| Mar 16, 2023 | 69.13 | 69.37 | 65.05 | 66.00 | 66.00 | 14,711 |
| Mar 15, 2023 | 69.27 | 72.80 | 69.27 | 70.23 | 70.23 | 29,089 |
| Mar 14, 2023 | 67.94 | 71.00 | 60.55 | 69.20 | 69.20 | 7,748 |
| Mar 13, 2023 | 60.96 | 71.55 | 60.91 | 65.89 | 65.89 | 8,722 |
| Mar 10, 2023 | 61.30 | 65.90 | 59.77 | 60.29 | 60.29 | 8,093 |
| Mar 09, 2023 | 64.66 | 65.99 | 60.00 | 60.99 | 60.99 | 1,304 |
| Mar 08, 2023 | 60.03 | 60.71 | 59.75 | 60.00 | 60.00 | 1,083 |
| Mar 06, 2023 | 61.45 | 61.76 | 60.00 | 60.85 | 60.85 | 2,198 |
| Mar 03, 2023 | 60.00 | 60.62 | 59.90 | 60.62 | 60.62 | 2,901 |
| Mar 02, 2023 | 60.93 | 61.07 | 60.00 | 60.00 | 60.00 | 1,687 |
| Mar 01, 2023 | 60.60 | 62.25 | 60.00 | 60.82 | 60.82 | 3,011 |
| Feb 28, 2023 | 60.95 | 60.95 | 59.35 | 60.25 | 60.25 | 140 |
| Feb 27, 2023 | 60.45 | 61.40 | 60.00 | 60.50 | 60.50 | 1,788 |
| Feb 24, 2023 | 60.30 | 60.65 | 60.00 | 60.00 | 60.00 | 272 |
| Feb 23, 2023 | 62.15 | 62.15 | 60.00 | 60.25 | 60.25 | 3,436 |
| Feb 22, 2023 | 72.00 | 72.00 | 60.20 | 61.70 | 61.70 | 3,398 |
| Feb 21, 2023 | 60.00 | 62.20 | 60.00 | 60.75 | 60.75 | 3,278 |
| Feb 20, 2023 | 60.00 | 62.00 | 60.00 | 61.15 | 61.15 | 1,040 |
| Feb 17, 2023 | 61.80 | 62.20 | 61.00 | 61.25 | 61.25 | 1,493 |
| Feb 16, 2023 | 60.00 | 64.10 | 60.00 | 62.20 | 62.20 | 1,199 |
| Feb 15, 2023 | 61.20 | 63.75 | 61.10 | 62.85 | 62.85 | 290 |
| Feb 14, 2023 | 61.10 | 62.35 | 60.45 | 60.50 | 60.50 | 2,305 |
| Feb 13, 2023 | 62.40 | 63.75 | 60.50 | 60.85 | 60.85 | 3,902 |
| Feb 10, 2023 | 62.45 | 62.70 | 61.80 | 62.10 | 62.10 | 3,428 |
| Feb 09, 2023 | 62.20 | 64.00 | 62.00 | 63.00 | 63.00 | 1,275 |
| Feb 08, 2023 | 61.95 | 62.80 | 60.10 | 61.45 | 61.45 | 10,009 |
| Feb 07, 2023 | 56.00 | 62.80 | 56.00 | 60.65 | 60.65 | 4,876 |
| Feb 06, 2023 | 70.00 | 70.00 | 60.60 | 61.95 | 61.95 | 3,185 |
| Feb 03, 2023 | 65.00 | 65.00 | 62.00 | 62.85 | 62.85 | 11,070 |
| Feb 02, 2023 | 64.80 | 68.30 | 63.00 | 64.00 | 64.00 | 4,739 |
| Feb 01, 2023 | 67.30 | 68.40 | 66.20 | 66.55 | 66.55 | 2,450 |
| Jan 31, 2023 | 66.50 | 67.85 | 65.95 | 66.30 | 66.30 | 2,523 |
| Jan 30, 2023 | 66.05 | 68.40 | 66.05 | 66.40 | 66.40 | 1,095 |
| Jan 27, 2023 | 69.95 | 69.95 | 67.50 | 67.55 | 67.55 | 212 |
| Jan 25, 2023 | 68.80 | 70.50 | 67.65 | 67.90 | 67.90 | 1,755 |
| Jan 24, 2023 | 69.65 | 70.50 | 68.70 | 68.90 | 68.90 | 2,009 |
| Jan 23, 2023 | 70.05 | 70.60 | 69.20 | 69.60 | 69.60 | 1,419 |
| Jan 20, 2023 | 70.05 | 71.35 | 69.85 | 70.15 | 70.15 | 1,939 |
| Jan 19, 2023 | 71.70 | 72.45 | 69.70 | 70.05 | 70.05 | 7,456 |
| Jan 18, 2023 | 72.45 | 72.50 | 70.65 | 72.30 | 72.30 | 798 |
| Jan 17, 2023 | 70.40 | 71.00 | 70.40 | 70.85 | 70.85 | 1,047 |
| Jan 16, 2023 | 75.00 | 75.00 | 69.90 | 70.65 | 70.65 | 8,263 |
| Jan 13, 2023 | 73.70 | 73.95 | 72.00 | 72.30 | 72.30 | 1,676 |
| Jan 12, 2023 | 74.50 | 74.65 | 73.10 | 73.10 | 73.10 | 1,039 |
| Jan 11, 2023 | 75.30 | 77.90 | 73.25 | 73.45 | 73.45 | 6,961 |
| Jan 10, 2023 | 74.30 | 76.50 | 71.60 | 74.85 | 74.85 | 4,850 |
| Jan 09, 2023 | 74.95 | 74.95 | 71.50 | 73.50 | 73.50 | 2,554 |
| Jan 06, 2023 | 74.70 | 74.70 | 73.30 | 73.75 | 73.75 | 1,555 |
| Jan 05, 2023 | 74.40 | 75.00 | 73.50 | 74.00 | 74.00 | 1,731 |
| Jan 04, 2023 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | 5,172 |
| Jan 03, 2023 | 75.90 | 75.90 | 75.00 | 75.50 | 75.50 | 285 |
| Jan 02, 2023 | 75.85 | 76.50 | 74.15 | 74.95 | 74.95 | 4,387 |
| Dec 30, 2022 | 76.65 | 77.15 | 75.30 | 75.85 | 75.85 | 1,728 |
| Dec 29, 2022 | 73.85 | 76.95 | 73.50 | 75.75 | 75.75 | 19,070 |
| Dec 28, 2022 | 71.30 | 74.90 | 71.30 | 74.15 | 74.15 | 3,437 |
| Dec 27, 2022 | 70.35 | 72.00 | 69.95 | 71.15 | 71.15 | 916 |
| Dec 26, 2022 | 66.20 | 71.40 | 66.20 | 70.80 | 70.80 | 2,732 |
| Dec 23, 2022 | 67.00 | 69.95 | 65.80 | 66.20 | 66.20 | 5,043 |
| Dec 22, 2022 | 71.70 | 71.70 | 68.80 | 69.15 | 69.15 | 5,705 |
| Dec 21, 2022 | 73.65 | 74.00 | 70.90 | 72.05 | 72.05 | 1,902 |
| Dec 20, 2022 | 72.95 | 73.10 | 72.45 | 72.85 | 72.85 | 923 |
| Dec 19, 2022 | 73.40 | 74.60 | 72.25 | 73.20 | 73.20 | 1,449 |
| Dec 16, 2022 | 73.55 | 74.75 | 73.40 | 73.40 | 73.40 | 1,530 |
| Dec 15, 2022 | 75.80 | 76.15 | 74.50 | 74.50 | 74.50 | 4,210 |
| Dec 14, 2022 | 79.75 | 79.75 | 75.40 | 75.80 | 75.80 | 3,052 |
| Dec 13, 2022 | 77.80 | 79.50 | 72.75 | 75.45 | 75.45 | 10,741 |
| Dec 12, 2022 | 79.00 | 79.00 | 73.80 | 73.95 | 73.95 | 1,528 |
| Dec 09, 2022 | 78.80 | 78.80 | 74.00 | 74.35 | 74.35 | 4,051 |
| Dec 08, 2022 | 77.90 | 78.60 | 75.20 | 75.50 | 75.50 | 213 |
| Dec 07, 2022 | 79.05 | 79.05 | 76.30 | 76.30 | 76.30 | 6,418 |
| Dec 06, 2022 | 80.00 | 80.00 | 75.25 | 75.50 | 75.50 | 952 |
| Dec 05, 2022 | 82.00 | 82.00 | 75.65 | 76.35 | 76.35 | 746 |
| Dec 02, 2022 | 79.00 | 79.00 | 75.10 | 77.55 | 77.55 | 586 |
| Dec 01, 2022 | 79.00 | 79.00 | 74.75 | 75.20 | 75.20 | 335 |
| Nov 30, 2022 | 79.00 | 79.00 | 74.10 | 75.15 | 75.15 | 3,117 |
| Nov 29, 2022 | 84.00 | 84.00 | 73.20 | 75.25 | 75.25 | 962 |
| Nov 28, 2022 | 75.00 | 75.00 | 71.30 | 71.95 | 71.95 | 4,225 |
| Nov 25, 2022 | 65.00 | 72.30 | 65.00 | 72.30 | 72.30 | 654 |
| Nov 24, 2022 | 73.35 | 74.95 | 69.55 | 70.40 | 70.40 | 4,231 |
| Nov 23, 2022 | 75.00 | 75.90 | 71.40 | 72.10 | 72.10 | 10,464 |
| Nov 22, 2022 | 70.10 | 76.35 | 70.10 | 74.25 | 74.25 | 1,928 |
| Nov 21, 2022 | 76.00 | 77.30 | 74.00 | 75.05 | 75.05 | 5,473 |
| Nov 18, 2022 | 76.45 | 78.05 | 76.35 | 77.25 | 77.25 | 1,475 |
| Nov 17, 2022 | 76.90 | 79.15 | 75.85 | 76.35 | 76.35 | 3,803 |
| Nov 16, 2022 | 77.75 | 79.15 | 76.30 | 77.05 | 77.05 | 3,036 |
| Nov 15, 2022 | 76.40 | 79.10 | 74.95 | 78.75 | 78.75 | 6,445 |
| Nov 14, 2022 | 78.00 | 79.15 | 76.40 | 76.75 | 76.75 | 8,589 |
| Nov 11, 2022 | 80.10 | 82.50 | 77.85 | 78.35 | 78.35 | 1,943 |
| Nov 10, 2022 | 83.50 | 84.65 | 75.95 | 79.45 | 79.45 | 7,237 |
| Nov 09, 2022 | 82.40 | 83.10 | 81.30 | 81.95 | 81.95 | 3,644 |
| Nov 07, 2022 | 83.95 | 84.00 | 82.00 | 82.10 | 82.10 | 5,266 |
| Nov 04, 2022 | 83.95 | 85.75 | 83.20 | 84.05 | 84.05 | 20,710 |
| Nov 03, 2022 | 83.00 | 84.45 | 82.75 | 84.15 | 84.15 | 1,704 |
| Nov 02, 2022 | 85.05 | 86.80 | 82.20 | 83.40 | 83.40 | 1,205 |
| Nov 01, 2022 | 81.95 | 87.25 | 81.95 | 85.65 | 85.65 | 2,558 |
| Oct 31, 2022 | 83.40 | 85.10 | 82.35 | 83.15 | 83.15 | 6,669 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
