Price Data Selection & Download
AYM Syntex Share Price All Time Records & Statistics (Aug 2015 - Jul 2026)
2694 daily OHLCV records on NSE from Aug. 2015 to July 2026. Examine AYMSYNTEX quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Aug 2015 - Jul 2026)
AYMSYNTEX daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹234.01 | ₹239.00 | ₹226.65 | ₹234.49 | 49,271 |
| 2026-07-23 | ₹233.94 | ₹242.50 | ₹228.18 | ₹236.98 | 37,897 |
| 2026-07-22 | ₹235.00 | ₹241.10 | ₹229.62 | ₹236.95 | 24,705 |
| 2026-07-21 | ₹243.18 | ₹243.18 | ₹230.10 | ₹234.37 | 11,920 |
| 2026-07-20 | ₹243.91 | ₹249.13 | ₹239.00 | ₹240.77 | 9,379 |
| 2026-07-17 | ₹238.35 | ₹249.59 | ₹232.50 | ₹244.91 | 34,732 |
| 2026-07-16 | ₹235.70 | ₹244.90 | ₹234.00 | ₹235.93 | 13,204 |
| 2026-07-15 | ₹241.29 | ₹246.28 | ₹232.00 | ₹236.72 | 26,306 |
| 2026-07-14 | ₹232.97 | ₹257.99 | ₹232.96 | ₹241.31 | 120,204 |
| 2026-07-13 | ₹228.00 | ₹238.88 | ₹222.72 | ₹234.46 | 73,038 |
| 2026-07-10 | ₹232.20 | ₹241.10 | ₹226.35 | ₹228.11 | 70,402 |
| 2026-07-09 | ₹237.10 | ₹242.00 | ₹229.10 | ₹231.23 | 78,379 |
| 2026-07-08 | ₹239.00 | ₹248.00 | ₹233.33 | ₹235.90 | 76,654 |
| 2026-07-07 | ₹245.29 | ₹251.17 | ₹236.50 | ₹239.23 | 61,824 |
| 2026-07-06 | ₹262.64 | ₹268.00 | ₹241.65 | ₹245.37 | 76,606 |
| 2026-07-03 | ₹272.70 | ₹277.00 | ₹260.10 | ₹262.64 | 114,780 |
| 2026-07-02 | ₹249.80 | ₹281.22 | ₹245.00 | ₹267.96 | 275,969 |
| 2026-07-01 | ₹244.80 | ₹260.00 | ₹238.05 | ₹247.93 | 380,698 |
| 2026-06-30 | ₹219.79 | ₹237.70 | ₹216.61 | ₹234.86 | 68,026 |
| 2026-06-29 | ₹220.49 | ₹220.49 | ₹214.25 | ₹216.95 | 14,040 |
| 2026-06-25 | ₹222.49 | ₹222.49 | ₹214.00 | ₹214.48 | 3,321 |
| 2026-06-24 | ₹219.00 | ₹219.00 | ₹213.25 | ₹216.04 | 10,752 |
| 2026-06-23 | ₹218.25 | ₹219.99 | ₹212.00 | ₹215.09 | 9,873 |
| 2026-06-22 | ₹217.80 | ₹220.00 | ₹215.25 | ₹218.20 | 2,405 |
| 2026-06-19 | ₹217.05 | ₹220.40 | ₹215.00 | ₹215.25 | 6,324 |
| 2026-06-18 | ₹219.00 | ₹220.92 | ₹215.00 | ₹216.62 | 5,070 |
| 2026-06-17 | ₹220.50 | ₹222.12 | ₹218.01 | ₹219.29 | 3,334 |
| 2026-06-16 | ₹224.77 | ₹224.77 | ₹217.15 | ₹217.28 | 2,719 |
| 2026-06-15 | ₹229.99 | ₹229.99 | ₹216.00 | ₹220.63 | 30,672 |
| 2026-06-12 | ₹219.06 | ₹227.64 | ₹215.50 | ₹224.03 | 20,874 |
| 2026-06-11 | ₹219.90 | ₹219.90 | ₹214.01 | ₹215.11 | 10,105 |
| 2026-06-10 | ₹224.50 | ₹230.00 | ₹215.00 | ₹218.67 | 29,035 |
| 2026-06-09 | ₹224.70 | ₹225.00 | ₹215.45 | ₹218.49 | 27,986 |
| 2026-06-08 | ₹214.00 | ₹231.29 | ₹214.00 | ₹218.05 | 13,788 |
| 2026-06-05 | ₹220.05 | ₹230.00 | ₹219.65 | ₹222.74 | 15,966 |
| 2026-06-04 | ₹218.10 | ₹230.06 | ₹218.10 | ₹225.07 | 6,817 |
| 2026-06-03 | ₹232.70 | ₹232.70 | ₹215.00 | ₹222.79 | 21,546 |
| 2026-06-02 | ₹217.00 | ₹227.30 | ₹216.05 | ₹223.99 | 5,316 |
| 2026-06-01 | ₹225.00 | ₹233.23 | ₹214.89 | ₹223.00 | 16,796 |
| 2026-05-29 | ₹234.10 | ₹234.10 | ₹214.68 | ₹225.48 | 31,430 |
| 2026-05-27 | ₹223.80 | ₹228.80 | ₹211.00 | ₹219.48 | 41,669 |
| 2026-05-26 | ₹207.00 | ₹220.00 | ₹207.00 | ₹217.46 | 31,840 |
| 2026-05-25 | ₹204.60 | ₹219.00 | ₹204.60 | ₹214.88 | 11,191 |
| 2026-05-22 | ₹214.98 | ₹215.00 | ₹202.75 | ₹203.33 | 60,747 |
| 2026-05-21 | ₹228.00 | ₹229.80 | ₹208.75 | ₹209.86 | 62,691 |
| 2026-05-20 | ₹234.98 | ₹234.98 | ₹215.00 | ₹218.51 | 23,161 |
| 2026-05-19 | ₹226.39 | ₹240.30 | ₹226.39 | ₹227.83 | 11,554 |
| 2026-05-18 | ₹226.48 | ₹234.80 | ₹218.52 | ₹232.41 | 28,458 |
| 2026-05-15 | ₹228.39 | ₹232.80 | ₹227.00 | ₹228.04 | 11,165 |
| 2026-05-14 | ₹237.64 | ₹237.64 | ₹225.40 | ₹227.94 | 22,894 |
| 2026-05-13 | ₹231.80 | ₹234.06 | ₹229.01 | ₹230.96 | 8,206 |
| 2026-05-12 | ₹226.44 | ₹243.00 | ₹226.44 | ₹232.70 | 38,393 |
| 2026-05-11 | ₹231.07 | ₹238.79 | ₹225.10 | ₹227.92 | 31,384 |
| 2026-05-08 | ₹232.98 | ₹238.79 | ₹230.00 | ₹231.17 | 10,512 |
| 2026-05-07 | ₹235.41 | ₹240.99 | ₹229.50 | ₹231.42 | 20,157 |
| 2026-05-06 | ₹225.40 | ₹241.83 | ₹225.40 | ₹235.41 | 12,151 |
| 2026-05-05 | ₹245.00 | ₹245.00 | ₹225.60 | ₹230.10 | 16,617 |
| 2026-05-04 | ₹234.00 | ₹244.99 | ₹230.02 | ₹242.23 | 11,665 |
| 2026-04-30 | ₹240.91 | ₹241.57 | ₹229.00 | ₹233.18 | 7,515 |
| 2026-04-29 | ₹241.84 | ₹244.79 | ₹225.10 | ₹239.72 | 28,138 |
| 2026-04-28 | ₹225.34 | ₹239.80 | ₹221.50 | ₹238.27 | 24,111 |
| 2026-04-27 | ₹226.30 | ₹231.80 | ₹220.00 | ₹223.11 | 22,039 |
| 2026-04-24 | ₹243.66 | ₹246.67 | ₹227.03 | ₹230.81 | 36,608 |
| 2026-04-23 | ₹226.00 | ₹249.69 | ₹224.21 | ₹246.17 | 119,561 |
| 2026-04-22 | ₹225.40 | ₹233.00 | ₹222.40 | ₹230.15 | 71,843 |
| 2026-04-21 | ₹205.38 | ₹236.30 | ₹205.38 | ₹227.07 | 368,348 |
| 2026-04-20 | ₹194.60 | ₹204.00 | ₹186.50 | ₹201.34 | 33,278 |
| 2026-04-17 | ₹188.92 | ₹193.50 | ₹187.00 | ₹190.48 | 30,090 |
| 2026-04-16 | ₹191.37 | ₹193.54 | ₹185.80 | ₹186.69 | 19,611 |
| 2026-04-15 | ₹197.90 | ₹199.50 | ₹185.01 | ₹191.71 | 10,721 |
| 2026-04-13 | ₹191.20 | ₹198.50 | ₹186.05 | ₹190.68 | 14,219 |
| 2026-04-10 | ₹188.12 | ₹193.19 | ₹186.41 | ₹192.16 | 8,395 |
| 2026-04-09 | ₹189.41 | ₹190.38 | ₹185.00 | ₹185.64 | 7,456 |
| 2026-04-08 | ₹199.90 | ₹199.90 | ₹187.23 | ₹188.83 | 14,124 |
| 2026-04-07 | ₹189.80 | ₹189.80 | ₹183.70 | ₹185.21 | 1,174 |
| 2026-04-06 | ₹190.00 | ₹190.00 | ₹181.08 | ₹187.86 | 18,101 |
| 2026-04-02 | ₹189.00 | ₹189.00 | ₹181.66 | ₹183.21 | 8,168 |
| 2026-04-01 | ₹185.00 | ₹189.00 | ₹182.00 | ₹187.20 | 14,540 |
| 2026-03-30 | ₹179.98 | ₹182.99 | ₹169.35 | ₹181.06 | 50,335 |
| 2026-03-27 | ₹177.86 | ₹185.30 | ₹172.60 | ₹175.54 | 16,533 |
| 2026-03-25 | ₹183.92 | ₹183.92 | ₹177.50 | ₹178.76 | 7,220 |
| 2026-03-24 | ₹184.06 | ₹184.22 | ₹177.19 | ₹177.86 | 14,495 |
| 2026-03-23 | ₹183.92 | ₹186.49 | ₹177.79 | ₹180.40 | 68,933 |
| 2026-03-20 | ₹192.50 | ₹197.80 | ₹180.90 | ₹183.27 | 31,096 |
| 2026-03-19 | ₹182.57 | ₹188.00 | ₹180.00 | ₹186.47 | 18,206 |
| 2026-03-18 | ₹180.00 | ₹186.35 | ₹180.00 | ₹183.25 | 12,227 |
| 2026-03-17 | ₹178.79 | ₹181.68 | ₹178.00 | ₹178.12 | 4,883 |
| 2026-03-16 | ₹172.53 | ₹184.19 | ₹168.57 | ₹179.93 | 33,473 |
| 2026-03-13 | ₹180.43 | ₹183.15 | ₹170.01 | ₹175.16 | 25,240 |
| 2026-03-12 | ₹187.99 | ₹190.90 | ₹172.15 | ₹182.09 | 34,396 |
| 2026-03-11 | ₹193.91 | ₹194.95 | ₹185.02 | ₹187.70 | 27,481 |
| 2026-03-10 | ₹190.25 | ₹195.89 | ₹190.25 | ₹192.46 | 8,189 |
| 2026-03-09 | ₹198.91 | ₹198.91 | ₹187.90 | ₹191.10 | 35,940 |
| 2026-03-06 | ₹197.02 | ₹208.48 | ₹196.60 | ₹197.93 | 43,881 |
| 2026-03-05 | ₹199.20 | ₹207.97 | ₹196.10 | ₹197.67 | 39,444 |
| 2026-03-04 | ₹201.57 | ₹204.99 | ₹193.61 | ₹201.16 | 69,321 |
| 2026-03-02 | ₹197.99 | ₹206.00 | ₹183.51 | ₹200.56 | 41,493 |
| 2026-02-27 | ₹202.30 | ₹204.00 | ₹197.00 | ₹198.45 | 7,209 |
| 2026-02-26 | ₹204.11 | ₹204.13 | ₹198.01 | ₹199.27 | 10,490 |
| 2026-02-25 | ₹203.40 | ₹209.00 | ₹200.41 | ₹204.11 | 74,534 |
| 2026-02-24 | ₹211.00 | ₹211.00 | ₹194.34 | ₹200.44 | 80,739 |
| 2026-02-23 | ₹193.27 | ₹209.00 | ₹193.27 | ₹206.69 | 136,852 |
| 2026-02-20 | ₹200.01 | ₹202.41 | ₹192.75 | ₹193.27 | 73,540 |
| 2026-02-19 | ₹187.12 | ₹215.19 | ₹185.55 | ₹197.26 | 343,276 |
| 2026-02-18 | ₹193.00 | ₹194.50 | ₹186.11 | ₹187.24 | 24,060 |
| 2026-02-17 | ₹187.88 | ₹194.00 | ₹181.95 | ₹192.14 | 32,219 |
| 2026-02-16 | ₹179.72 | ₹188.26 | ₹178.10 | ₹184.84 | 16,933 |
| 2026-02-13 | ₹185.89 | ₹189.83 | ₹175.79 | ₹179.72 | 32,358 |
| 2026-02-12 | ₹190.66 | ₹191.92 | ₹176.00 | ₹181.03 | 6,384 |
| 2026-02-11 | ₹198.32 | ₹198.32 | ₹186.37 | ₹190.60 | 11,584 |
| 2026-02-10 | ₹187.30 | ₹198.50 | ₹183.15 | ₹196.84 | 26,301 |
| 2026-02-09 | ₹178.94 | ₹189.80 | ₹176.68 | ₹187.30 | 18,730 |
| 2026-02-06 | ₹176.94 | ₹180.78 | ₹175.75 | ₹176.45 | 16,872 |
| 2026-02-05 | ₹176.10 | ₹182.23 | ₹175.00 | ₹175.61 | 10,836 |
| 2026-02-04 | ₹173.00 | ₹187.00 | ₹173.00 | ₹180.88 | 20,426 |
| 2026-02-03 | ₹170.00 | ₹190.51 | ₹170.00 | ₹173.28 | 112,556 |
| 2026-02-02 | ₹156.60 | ₹161.79 | ₹155.52 | ₹159.56 | 5,581 |
| 2026-02-01 | ₹158.07 | ₹167.90 | ₹152.50 | ₹155.14 | 6,735 |
| 2026-01-30 | ₹163.56 | ₹163.56 | ₹154.01 | ₹160.41 | 14,988 |
| 2026-01-29 | ₹153.00 | ₹162.78 | ₹152.61 | ₹158.91 | 33,857 |
| 2026-01-28 | ₹154.75 | ₹163.75 | ₹148.40 | ₹156.69 | 78,054 |
| 2026-01-27 | ₹152.20 | ₹156.49 | ₹145.01 | ₹151.55 | 32,520 |
| 2026-01-23 | ₹148.03 | ₹154.50 | ₹145.45 | ₹149.94 | 60,570 |
| 2026-01-22 | ₹155.00 | ₹155.00 | ₹146.50 | ₹148.08 | 6,638 |
| 2026-01-21 | ₹145.37 | ₹151.99 | ₹145.37 | ₹151.14 | 27,196 |
| 2026-01-20 | ₹159.00 | ₹159.00 | ₹141.53 | ₹149.87 | 69,761 |
| 2026-01-19 | ₹159.98 | ₹164.30 | ₹154.65 | ₹155.80 | 14,695 |
| 2026-01-16 | ₹156.10 | ₹164.49 | ₹156.02 | ₹160.04 | 7,423 |
| 2026-01-14 | ₹160.00 | ₹160.00 | ₹157.00 | ₹157.28 | 2,819 |
| 2026-01-13 | ₹162.55 | ₹162.55 | ₹154.59 | ₹160.07 | 9,335 |
| 2026-01-12 | ₹162.95 | ₹162.95 | ₹155.50 | ₹159.12 | 14,269 |
| 2026-01-09 | ₹164.80 | ₹181.98 | ₹160.10 | ₹162.71 | 168,846 |
| 2026-01-08 | ₹166.84 | ₹166.84 | ₹152.50 | ₹158.34 | 45,409 |
| 2026-01-07 | ₹168.34 | ₹168.89 | ₹163.51 | ₹164.67 | 7,821 |
| 2026-01-06 | ₹167.30 | ₹174.49 | ₹164.65 | ₹169.18 | 4,017 |
| 2026-01-05 | ₹169.01 | ₹169.99 | ₹166.10 | ₹166.67 | 4,387 |
| 2026-01-02 | ₹172.25 | ₹173.60 | ₹167.50 | ₹170.22 | 5,900 |
| 2026-01-01 | ₹183.00 | ₹183.00 | ₹169.65 | ₹170.58 | 8,513 |
AYM Syntex Share Price Performance Analysis (Aug 2015 - Jul 2026)
AYMSYNTEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
AYM Syntex Share Price History – Frequently Asked Questions
Common questions about AYMSYNTEX historical data and records.
What is the all-time high share price of AYM Syntex (AYMSYNTEX)?
The all-time high share price of AYM Syntex was ₹326.11 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of AYM Syntex (AYMSYNTEX)?
The all-time low share price of AYM Syntex was ₹13.15 recorded on March 27, 2020 on the NSE exchange.
How can I download AYMSYNTEX historical share price data?
You can download AYM Syntex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AYMSYNTEX shares?
The highest trading volume day for AYM Syntex was 1,731,013 shares traded on January 10, 2022 on the NSE exchange, with share price at ₹138.05.