Price Data Selection & Download
AYM Syntex Share Price All Time Records & Statistics (Aug 2015 - Sep 2026)
2733 daily OHLCV records on NSE from Aug. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see AYM Syntex stock price NSE.
Share Price All Time High
₹330.00
September 08, 2026
NSE Exchange
Share Price All Time Low
₹13.15
March 27, 2020
NSE Exchange
Highest Volume Trading Day
1,731,013
January 10, 2022 • ₹138.05
NSE Exchange
Share Price History Data (Aug 2015 - Sep 2026)
AYMSYNTEX daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹280.05 | ₹286.80 | ₹278.40 | ₹283.15 | 33,688 |
| 2026-09-17 | ₹267.90 | ₹286.90 | ₹267.90 | ₹281.95 | 97,359 |
| 2026-09-16 | ₹272.00 | ₹295.50 | ₹261.25 | ₹270.80 | 318,398 |
| 2026-09-15 | ₹278.65 | ₹284.55 | ₹268.00 | ₹269.10 | 73,158 |
| 2026-09-11 | ₹294.90 | ₹294.90 | ₹280.50 | ₹281.65 | 93,298 |
| 2026-09-10 | ₹311.60 | ₹317.20 | ₹291.00 | ₹293.10 | 149,205 |
| 2026-09-09 | ₹322.00 | ₹328.00 | ₹304.60 | ₹311.30 | 91,725 |
| 2026-09-08 | ₹316.85 | ₹330.00 | ₹311.40 | ₹320.10 | 137,382 |
| 2026-09-07 | ₹314.70 | ₹321.90 | ₹310.05 | ₹315.20 | 78,696 |
| 2026-09-04 | ₹317.25 | ₹323.45 | ₹305.10 | ₹310.70 | 124,761 |
| 2026-09-03 | ₹312.00 | ₹325.00 | ₹308.55 | ₹317.25 | 177,069 |
| 2026-09-02 | ₹294.20 | ₹318.80 | ₹288.00 | ₹312.50 | 601,939 |
| 2026-09-01 | ₹275.85 | ₹306.90 | ₹271.25 | ₹294.20 | 652,034 |
| 2026-08-31 | ₹253.15 | ₹294.70 | ₹249.10 | ₹280.45 | 1,511,986 |
| 2026-08-28 | ₹250.00 | ₹256.55 | ₹241.55 | ₹254.40 | 65,947 |
| 2026-08-27 | ₹253.90 | ₹257.45 | ₹249.10 | ₹250.25 | 9,859 |
| 2026-08-26 | ₹250.30 | ₹258.00 | ₹250.30 | ₹254.95 | 21,536 |
| 2026-08-25 | ₹248.00 | ₹260.00 | ₹248.00 | ₹254.60 | 21,209 |
| 2026-08-24 | ₹253.05 | ₹259.10 | ₹245.85 | ₹248.55 | 38,571 |
| 2026-08-21 | ₹264.00 | ₹268.00 | ₹252.20 | ₹258.20 | 55,480 |
| 2026-08-20 | ₹268.95 | ₹271.35 | ₹261.10 | ₹262.50 | 29,461 |
| 2026-08-19 | ₹267.45 | ₹275.90 | ₹263.35 | ₹265.20 | 41,511 |
| 2026-08-18 | ₹272.25 | ₹277.45 | ₹269.05 | ₹270.90 | 26,598 |
| 2026-08-17 | ₹272.95 | ₹274.10 | ₹263.80 | ₹271.90 | 52,703 |
| 2026-08-14 | ₹261.75 | ₹276.60 | ₹258.00 | ₹266.75 | 110,188 |
| 2026-08-13 | ₹254.20 | ₹258.00 | ₹251.95 | ₹256.45 | 15,041 |
| 2026-08-12 | ₹250.55 | ₹260.90 | ₹240.35 | ₹253.20 | 98,725 |
| 2026-08-11 | ₹261.70 | ₹269.00 | ₹251.00 | ₹255.85 | 73,890 |
| 2026-08-10 | ₹247.50 | ₹259.45 | ₹247.50 | ₹256.60 | 27,986 |
| 2026-08-07 | ₹255.25 | ₹261.95 | ₹241.40 | ₹247.95 | 30,314 |
| 2026-08-06 | ₹252.00 | ₹258.40 | ₹250.00 | ₹251.65 | 17,588 |
| 2026-08-05 | ₹259.35 | ₹261.00 | ₹252.00 | ₹254.55 | 23,606 |
| 2026-08-04 | ₹254.55 | ₹260.00 | ₹239.10 | ₹256.25 | 189,642 |
| 2026-08-03 | ₹251.00 | ₹259.90 | ₹248.00 | ₹251.60 | 14,782 |
| 2026-07-31 | ₹246.00 | ₹270.39 | ₹242.35 | ₹251.81 | 72,542 |
| 2026-07-30 | ₹245.06 | ₹247.94 | ₹236.92 | ₹245.46 | 18,655 |
| 2026-07-29 | ₹243.04 | ₹244.61 | ₹234.11 | ₹239.94 | 25,232 |
| 2026-07-28 | ₹237.33 | ₹246.90 | ₹234.00 | ₹240.64 | 33,019 |
| 2026-07-27 | ₹238.01 | ₹242.99 | ₹229.98 | ₹235.27 | 18,228 |
| 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 - Sep 2026)
AYMSYNTEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+65.99%
₹170.58 → ₹283.15
Year to Date
Price Volatility
17.83%
Medium Volatility
Year to Date
Average Daily Volume
60,710
Year to Date Average
NSE Exchange
AYM Syntex Share Price History – Frequently Asked Questions
Common questions about AYMSYNTEX historical data and records. Review AYMSYNTEX earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of AYM Syntex (AYMSYNTEX)?
The all-time high share price of AYM Syntex was ₹330.0 recorded on September 08, 2026 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.