Price Data Selection & Download
Banswara Syntex Share Price All Time Records & Statistics (Apr 2007 - Jul 2026)
4736 daily OHLCV records on NSE from April 2007 to July 2026. Examine BANSWRAS Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹188.65
June 14, 2023
NSE Exchange
Share Price All Time Low
₹6.10
December 02, 2008
NSE Exchange
Highest Volume Trading Day
2,714,974
April 07, 2016 • ₹48.60
NSE Exchange
Share Price History Data (Apr 2007 - Jul 2026)
BANSWRAS daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹134.35 | ₹134.35 | ₹131.65 | ₹132.56 | 18,852 |
| 2026-07-02 | ₹131.67 | ₹137.00 | ₹131.67 | ₹132.84 | 22,794 |
| 2026-07-01 | ₹134.08 | ₹134.08 | ₹131.00 | ₹131.67 | 15,391 |
| 2026-06-30 | ₹130.25 | ₹135.80 | ₹130.20 | ₹134.08 | 27,215 |
| 2026-06-29 | ₹134.90 | ₹134.90 | ₹130.14 | ₹131.79 | 20,752 |
| 2026-06-25 | ₹139.90 | ₹141.50 | ₹129.75 | ₹133.15 | 61,213 |
| 2026-06-24 | ₹129.50 | ₹139.70 | ₹129.50 | ₹137.71 | 113,608 |
| 2026-06-23 | ₹129.00 | ₹133.00 | ₹125.65 | ₹131.51 | 62,510 |
| 2026-06-22 | ₹137.79 | ₹143.00 | ₹128.25 | ₹130.27 | 148,732 |
| 2026-06-19 | ₹134.54 | ₹144.00 | ₹132.91 | ₹137.79 | 216,652 |
| 2026-06-18 | ₹131.96 | ₹138.96 | ₹131.96 | ₹134.28 | 81,544 |
| 2026-06-17 | ₹135.53 | ₹136.25 | ₹128.51 | ₹130.24 | 73,240 |
| 2026-06-16 | ₹134.95 | ₹135.59 | ₹132.50 | ₹133.59 | 10,763 |
| 2026-06-15 | ₹135.00 | ₹137.95 | ₹132.06 | ₹133.11 | 67,129 |
| 2026-06-12 | ₹128.86 | ₹134.49 | ₹127.80 | ₹132.56 | 65,838 |
| 2026-06-11 | ₹129.29 | ₹131.93 | ₹125.15 | ₹127.02 | 23,307 |
| 2026-06-10 | ₹130.12 | ₹136.00 | ₹128.16 | ₹129.29 | 73,554 |
| 2026-06-09 | ₹121.99 | ₹134.84 | ₹121.64 | ₹130.12 | 181,883 |
| 2026-06-08 | ₹122.96 | ₹122.96 | ₹116.41 | ₹117.98 | 22,689 |
| 2026-06-05 | ₹125.85 | ₹126.64 | ₹121.51 | ₹121.97 | 27,822 |
| 2026-06-04 | ₹121.10 | ₹126.00 | ₹121.10 | ₹124.97 | 15,582 |
| 2026-06-03 | ₹124.90 | ₹124.90 | ₹121.20 | ₹122.42 | 12,222 |
| 2026-06-02 | ₹120.10 | ₹124.90 | ₹120.10 | ₹124.18 | 5,667 |
| 2026-06-01 | ₹124.80 | ₹124.80 | ₹121.28 | ₹123.20 | 8,264 |
| 2026-05-29 | ₹122.10 | ₹124.93 | ₹120.55 | ₹121.28 | 7,117 |
| 2026-05-27 | ₹124.01 | ₹125.99 | ₹121.35 | ₹122.37 | 21,061 |
| 2026-05-26 | ₹125.50 | ₹126.99 | ₹122.10 | ₹123.83 | 15,818 |
| 2026-05-25 | ₹131.70 | ₹131.70 | ₹121.71 | ₹125.45 | 15,166 |
| 2026-05-22 | ₹125.92 | ₹130.00 | ₹123.50 | ₹127.42 | 57,250 |
| 2026-05-21 | ₹122.60 | ₹125.45 | ₹121.81 | ₹124.77 | 20,918 |
| 2026-05-20 | ₹122.99 | ₹126.50 | ₹117.02 | ₹123.28 | 36,604 |
| 2026-05-19 | ₹121.46 | ₹122.53 | ₹117.65 | ₹120.47 | 15,789 |
| 2026-05-18 | ₹120.45 | ₹120.45 | ₹115.52 | ₹118.37 | 15,902 |
| 2026-05-15 | ₹120.01 | ₹124.95 | ₹118.50 | ₹120.44 | 26,403 |
| 2026-05-14 | ₹123.93 | ₹125.19 | ₹120.50 | ₹121.19 | 11,248 |
| 2026-05-13 | ₹118.00 | ₹130.00 | ₹118.00 | ₹123.01 | 65,708 |
| 2026-05-12 | ₹123.00 | ₹124.50 | ₹118.17 | ₹121.04 | 11,082 |
| 2026-05-11 | ₹123.60 | ₹124.49 | ₹120.48 | ₹123.17 | 15,511 |
| 2026-05-08 | ₹123.05 | ₹125.70 | ₹122.90 | ₹123.64 | 20,708 |
| 2026-05-07 | ₹125.00 | ₹129.28 | ₹124.00 | ₹124.42 | 58,980 |
| 2026-05-06 | ₹122.87 | ₹127.95 | ₹120.62 | ₹127.14 | 99,016 |
| 2026-05-05 | ₹119.95 | ₹124.50 | ₹117.01 | ₹122.40 | 41,971 |
| 2026-05-04 | ₹117.77 | ₹121.99 | ₹117.77 | ₹118.24 | 31,048 |
| 2026-04-30 | ₹118.60 | ₹119.69 | ₹117.00 | ₹117.77 | 17,754 |
| 2026-04-29 | ₹118.00 | ₹121.78 | ₹118.00 | ₹119.75 | 65,757 |
| 2026-04-28 | ₹120.40 | ₹122.85 | ₹118.50 | ₹120.35 | 32,506 |
| 2026-04-27 | ₹116.00 | ₹120.51 | ₹116.00 | ₹117.46 | 47,950 |
| 2026-04-24 | ₹122.99 | ₹123.00 | ₹118.00 | ₹119.36 | 52,859 |
| 2026-04-23 | ₹113.40 | ₹123.00 | ₹113.40 | ₹122.11 | 94,521 |
| 2026-04-22 | ₹113.50 | ₹116.98 | ₹112.85 | ₹116.46 | 16,594 |
| 2026-04-21 | ₹113.40 | ₹114.40 | ₹112.85 | ₹113.55 | 14,748 |
| 2026-04-20 | ₹114.54 | ₹114.54 | ₹112.18 | ₹113.00 | 11,062 |
| 2026-04-17 | ₹113.41 | ₹116.34 | ₹112.92 | ₹114.49 | 23,234 |
| 2026-04-16 | ₹113.73 | ₹115.00 | ₹111.86 | ₹113.13 | 26,629 |
| 2026-04-15 | ₹109.45 | ₹113.00 | ₹108.97 | ₹111.94 | 82,019 |
| 2026-04-13 | ₹113.10 | ₹113.10 | ₹107.55 | ₹109.41 | 30,261 |
| 2026-04-10 | ₹108.11 | ₹113.95 | ₹107.62 | ₹112.56 | 23,643 |
| 2026-04-09 | ₹108.01 | ₹110.39 | ₹106.20 | ₹106.51 | 13,827 |
| 2026-04-08 | ₹107.25 | ₹109.89 | ₹106.02 | ₹108.50 | 38,949 |
| 2026-04-07 | ₹103.77 | ₹105.74 | ₹102.12 | ₹104.36 | 20,491 |
| 2026-04-06 | ₹104.00 | ₹106.39 | ₹102.05 | ₹103.15 | 43,072 |
| 2026-04-02 | ₹101.01 | ₹107.02 | ₹97.50 | ₹105.35 | 72,086 |
| 2026-04-01 | ₹99.99 | ₹103.36 | ₹97.85 | ₹101.01 | 105,769 |
| 2026-03-30 | ₹102.11 | ₹103.73 | ₹93.73 | ₹96.09 | 102,049 |
| 2026-03-27 | ₹102.51 | ₹105.84 | ₹100.00 | ₹102.73 | 82,556 |
| 2026-03-25 | ₹102.00 | ₹108.05 | ₹102.00 | ₹105.85 | 160,637 |
| 2026-03-24 | ₹111.95 | ₹111.95 | ₹101.55 | ₹103.08 | 78,556 |
| 2026-03-23 | ₹111.05 | ₹111.10 | ₹104.87 | ₹105.44 | 45,571 |
| 2026-03-20 | ₹112.59 | ₹113.55 | ₹111.76 | ₹112.38 | 51,188 |
| 2026-03-19 | ₹111.18 | ₹114.01 | ₹110.00 | ₹111.36 | 40,485 |
| 2026-03-18 | ₹109.86 | ₹113.80 | ₹108.00 | ₹112.21 | 54,966 |
| 2026-03-17 | ₹109.39 | ₹109.97 | ₹106.80 | ₹108.18 | 23,885 |
| 2026-03-16 | ₹112.02 | ₹112.07 | ₹109.14 | ₹109.45 | 22,114 |
| 2026-03-13 | ₹112.26 | ₹115.14 | ₹103.22 | ₹112.02 | 73,136 |
| 2026-03-12 | ₹112.19 | ₹113.39 | ₹111.01 | ₹111.89 | 13,043 |
| 2026-03-11 | ₹112.95 | ₹115.48 | ₹110.00 | ₹114.48 | 40,913 |
| 2026-03-10 | ₹111.19 | ₹113.58 | ₹110.07 | ₹111.33 | 12,382 |
| 2026-03-09 | ₹105.70 | ₹111.03 | ₹105.70 | ₹110.06 | 76,517 |
| 2026-03-06 | ₹109.28 | ₹114.00 | ₹109.27 | ₹110.61 | 28,025 |
| 2026-03-05 | ₹109.99 | ₹110.74 | ₹108.41 | ₹109.56 | 45,924 |
| 2026-03-04 | ₹112.70 | ₹112.70 | ₹105.83 | ₹109.04 | 98,801 |
| 2026-03-02 | ₹108.95 | ₹117.50 | ₹108.95 | ₹114.00 | 25,494 |
| 2026-02-27 | ₹112.44 | ₹116.90 | ₹111.60 | ₹114.82 | 22,322 |
| 2026-02-26 | ₹114.48 | ₹114.50 | ₹112.50 | ₹112.74 | 7,774 |
| 2026-02-25 | ₹112.92 | ₹115.76 | ₹110.02 | ₹114.81 | 33,793 |
| 2026-02-24 | ₹112.00 | ₹112.98 | ₹109.60 | ₹110.01 | 10,374 |
| 2026-02-23 | ₹113.50 | ₹114.91 | ₹112.00 | ₹112.13 | 12,550 |
| 2026-02-20 | ₹112.50 | ₹115.82 | ₹111.99 | ₹113.58 | 21,956 |
| 2026-02-19 | ₹116.14 | ₹116.57 | ₹112.50 | ₹113.16 | 13,281 |
| 2026-02-18 | ₹117.83 | ₹118.12 | ₹114.76 | ₹116.00 | 36,411 |
| 2026-02-17 | ₹117.40 | ₹119.96 | ₹115.00 | ₹116.44 | 50,771 |
| 2026-02-16 | ₹123.45 | ₹123.45 | ₹118.25 | ₹119.17 | 14,568 |
| 2026-02-13 | ₹118.05 | ₹125.58 | ₹117.22 | ₹122.22 | 94,658 |
| 2026-02-12 | ₹120.68 | ₹121.11 | ₹117.11 | ₹120.51 | 24,011 |
| 2026-02-11 | ₹122.00 | ₹129.35 | ₹118.55 | ₹119.90 | 195,688 |
| 2026-02-10 | ₹115.00 | ₹117.85 | ₹114.01 | ₹117.02 | 33,430 |
| 2026-02-09 | ₹117.00 | ₹121.60 | ₹113.05 | ₹115.10 | 86,600 |
| 2026-02-06 | ₹116.00 | ₹116.89 | ₹112.02 | ₹112.98 | 41,863 |
| 2026-02-05 | ₹128.00 | ₹128.00 | ₹117.10 | ₹118.79 | 36,904 |
| 2026-02-04 | ₹120.99 | ₹127.00 | ₹117.02 | ₹125.53 | 71,994 |
| 2026-02-03 | ₹115.00 | ₹125.00 | ₹115.00 | ₹119.88 | 103,774 |
| 2026-02-02 | ₹104.90 | ₹110.63 | ₹100.30 | ₹107.33 | 59,117 |
| 2026-02-01 | ₹106.25 | ₹107.50 | ₹98.00 | ₹102.15 | 46,945 |
| 2026-01-30 | ₹103.90 | ₹109.02 | ₹100.48 | ₹105.16 | 42,227 |
| 2026-01-29 | ₹102.49 | ₹104.78 | ₹100.60 | ₹101.20 | 24,181 |
| 2026-01-28 | ₹103.51 | ₹103.76 | ₹100.72 | ₹102.24 | 29,431 |
| 2026-01-27 | ₹101.30 | ₹106.94 | ₹101.01 | ₹101.48 | 14,022 |
| 2026-01-23 | ₹105.12 | ₹105.46 | ₹100.65 | ₹101.08 | 7,094 |
| 2026-01-22 | ₹102.00 | ₹105.80 | ₹102.00 | ₹105.36 | 9,082 |
| 2026-01-21 | ₹98.51 | ₹103.00 | ₹98.51 | ₹102.30 | 14,909 |
| 2026-01-20 | ₹101.52 | ₹103.70 | ₹99.50 | ₹100.23 | 55,127 |
| 2026-01-19 | ₹102.80 | ₹102.80 | ₹101.06 | ₹101.52 | 30,493 |
| 2026-01-16 | ₹106.94 | ₹106.94 | ₹102.56 | ₹103.75 | 3,863 |
| 2026-01-14 | ₹104.79 | ₹104.79 | ₹102.00 | ₹103.94 | 18,237 |
| 2026-01-13 | ₹105.00 | ₹105.86 | ₹100.50 | ₹101.25 | 13,554 |
| 2026-01-12 | ₹108.55 | ₹108.55 | ₹101.36 | ₹103.46 | 26,693 |
| 2026-01-09 | ₹109.07 | ₹113.00 | ₹107.00 | ₹107.47 | 19,371 |
| 2026-01-08 | ₹113.52 | ₹114.49 | ₹108.01 | ₹109.07 | 28,209 |
| 2026-01-07 | ₹116.63 | ₹116.63 | ₹112.60 | ₹113.28 | 18,755 |
| 2026-01-06 | ₹115.07 | ₹118.49 | ₹114.55 | ₹114.92 | 6,788 |
| 2026-01-05 | ₹113.39 | ₹119.70 | ₹113.39 | ₹115.57 | 43,876 |
| 2026-01-02 | ₹115.95 | ₹116.84 | ₹114.05 | ₹114.38 | 29,593 |
| 2026-01-01 | ₹115.12 | ₹117.00 | ₹114.31 | ₹115.95 | 6,759 |
Banswara Syntex Share Price Performance Analysis (Apr 2007 - Jul 2026)
BANSWRAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.33%
₹115.95 → ₹132.56
Year to Date
Price Volatility
8.33%
Low Volatility
Year to Date
Average Daily Volume
43,378
Year to Date Average
NSE Exchange
Banswara Syntex Share Price History – Frequently Asked Questions
Common questions about BANSWRAS historical data and records. For live price, key ratios and fundamentals, see BANSWRAS stock price BSE.
What is the all-time high share price of Banswara Syntex (BANSWRAS)?
The all-time high share price of Banswara Syntex was ₹188.65 recorded on June 14, 2023 on the NSE exchange.
What is the all-time low share price of Banswara Syntex (BANSWRAS)?
The all-time low share price of Banswara Syntex was ₹6.1 recorded on December 02, 2008 on the NSE exchange.
How can I download BANSWRAS historical share price data?
You can download Banswara 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 BANSWRAS shares?
The highest trading volume day for Banswara Syntex was 2,714,974 shares traded on April 07, 2016 on the NSE exchange, with share price at ₹48.6.