Price Data Selection & Download
Kiran Syntex Share Price All Time Records & Statistics (Aug 2011 - May 2026)
1536 daily OHLCV records on BSE from Aug. 2011 to May 2026. For live price, key ratios and fundamentals, see Kiran Syntex share price screener.
Share Price All Time High
₹35.99
August 30, 2011
BSE Exchange
Share Price All Time Low
₹1.64
May 18, 2012
BSE Exchange
Highest Volume Trading Day
561,000
June 04, 2012 • ₹3.01
BSE Exchange
Share Price History Data (Aug 2011 - May 2026)
KIRANSY-B daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹18.85 | ₹18.85 | ₹18.50 | ₹18.50 | 2 |
| 2026-05-14 | ₹18.90 | ₹18.90 | ₹18.85 | ₹18.85 | 1,006 |
| 2026-05-13 | ₹19.84 | ₹19.84 | ₹19.84 | ₹19.84 | 79 |
| 2026-05-12 | ₹18.91 | ₹18.91 | ₹18.91 | ₹18.91 | 60 |
| 2026-05-11 | ₹19.95 | ₹19.95 | ₹19.90 | ₹19.90 | 500 |
| 2026-05-08 | ₹19.99 | ₹19.99 | ₹19.99 | ₹19.99 | 11 |
| 2026-05-07 | ₹19.20 | ₹19.20 | ₹19.20 | ₹19.20 | 25 |
| 2026-05-06 | ₹18.30 | ₹18.30 | ₹18.30 | ₹18.30 | 1 |
| 2026-05-05 | ₹16.63 | ₹17.45 | ₹16.63 | ₹17.45 | 98 |
| 2026-05-04 | ₹16.63 | ₹16.63 | ₹16.63 | ₹16.63 | 351 |
| 2026-04-30 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 300 |
| 2026-04-28 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 50 |
| 2026-04-24 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1 |
| 2026-04-23 | ₹17.00 | ₹18.06 | ₹17.00 | ₹18.06 | 1,500 |
| 2026-04-22 | ₹17.20 | ₹17.21 | ₹17.20 | ₹17.21 | 120 |
| 2026-04-21 | ₹17.25 | ₹18.10 | ₹16.39 | ₹18.10 | 3,000 |
| 2026-04-20 | ₹17.25 | ₹17.25 | ₹17.25 | ₹17.25 | 170 |
| 2026-04-17 | ₹18.62 | ₹18.62 | ₹18.15 | ₹18.15 | 51 |
| 2026-04-16 | ₹19.10 | ₹19.10 | ₹19.10 | ₹19.10 | 1 |
| 2026-04-15 | ₹19.62 | ₹19.62 | ₹17.66 | ₹19.59 | 1,258 |
| 2026-04-13 | ₹17.67 | ₹19.62 | ₹17.67 | ₹19.62 | 600 |
| 2026-04-10 | ₹19.64 | ₹19.64 | ₹18.51 | ₹19.63 | 317 |
| 2026-04-09 | ₹17.87 | ₹19.64 | ₹16.09 | ₹19.64 | 1,286 |
| 2026-04-08 | ₹18.00 | ₹18.00 | ₹17.87 | ₹17.87 | 895 |
| 2026-04-07 | ₹17.08 | ₹17.08 | ₹17.08 | ₹17.08 | 1 |
| 2026-04-06 | ₹16.27 | ₹16.27 | ₹16.27 | ₹16.27 | 102 |
| 2026-04-02 | ₹14.04 | ₹15.50 | ₹14.04 | ₹15.50 | 32 |
| 2026-04-01 | ₹14.98 | ₹15.72 | ₹14.24 | ₹14.77 | 154 |
| 2026-03-30 | ₹14.41 | ₹14.98 | ₹13.63 | ₹14.98 | 52 |
| 2026-03-27 | ₹13.71 | ₹14.35 | ₹13.03 | ₹14.34 | 2,150 |
| 2026-03-25 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 20 |
| 2026-03-24 | ₹13.51 | ₹13.71 | ₹13.51 | ₹13.71 | 2,424 |
| 2026-03-23 | ₹13.06 | ₹13.06 | ₹13.06 | ₹13.06 | 10 |
| 2026-03-20 | ₹13.75 | ₹13.75 | ₹13.73 | ₹13.73 | 1,200 |
| 2026-03-19 | ₹13.42 | ₹13.42 | ₹13.42 | ₹13.42 | 1,230 |
| 2026-03-17 | ₹13.01 | ₹14.18 | ₹13.01 | ₹14.12 | 1,657 |
| 2026-03-16 | ₹13.51 | ₹13.51 | ₹13.51 | ₹13.51 | 10 |
| 2026-03-13 | ₹14.31 | ₹15.02 | ₹14.01 | ₹14.01 | 1,034 |
| 2026-03-12 | ₹13.54 | ₹14.96 | ₹13.54 | ₹14.31 | 594 |
| 2026-03-11 | ₹14.25 | ₹14.78 | ₹14.25 | ₹14.25 | 618 |
| 2026-03-10 | ₹14.80 | ₹15.54 | ₹14.06 | ₹14.08 | 1,260 |
| 2026-03-09 | ₹14.80 | ₹14.80 | ₹14.80 | ₹14.80 | 56 |
| 2026-03-06 | ₹16.90 | ₹16.90 | ₹15.31 | ₹15.57 | 41 |
| 2026-03-05 | ₹16.12 | ₹16.12 | ₹14.61 | ₹16.11 | 3,918 |
| 2026-03-04 | ₹13.90 | ₹15.36 | ₹13.90 | ₹15.36 | 2,176 |
| 2026-03-02 | ₹14.20 | ₹15.49 | ₹14.20 | ₹14.63 | 439 |
| 2026-02-27 | ₹14.23 | ₹14.94 | ₹14.23 | ₹14.94 | 532 |
| 2026-02-26 | ₹14.84 | ₹15.58 | ₹14.10 | ₹14.23 | 5,865 |
| 2026-02-25 | ₹14.45 | ₹15.97 | ₹14.45 | ₹14.84 | 22,541 |
| 2026-02-24 | ₹15.21 | ₹15.21 | ₹15.21 | ₹15.21 | 2,232 |
| 2026-02-23 | ₹16.02 | ₹16.02 | ₹16.01 | ₹16.01 | 11,525 |
| 2026-02-20 | ₹18.15 | ₹18.15 | ₹16.85 | ₹16.85 | 9 |
| 2026-02-19 | ₹18.52 | ₹18.52 | ₹17.30 | ₹17.71 | 636 |
| 2026-02-18 | ₹19.11 | ₹20.00 | ₹18.16 | ₹18.16 | 886 |
| 2026-02-17 | ₹19.91 | ₹19.91 | ₹18.07 | ₹19.11 | 2,544 |
| 2026-02-16 | ₹17.20 | ₹18.97 | ₹17.20 | ₹18.97 | 3,128 |
| 2026-02-13 | ₹18.07 | ₹18.07 | ₹18.00 | ₹18.07 | 3,288 |
| 2026-02-12 | ₹16.98 | ₹17.82 | ₹16.14 | ₹17.21 | 5,478 |
| 2026-02-11 | ₹18.23 | ₹18.23 | ₹16.98 | ₹16.98 | 5,390 |
| 2026-02-10 | ₹16.64 | ₹18.00 | ₹16.64 | ₹17.87 | 11,280 |
| 2026-02-09 | ₹18.86 | ₹18.86 | ₹17.08 | ₹17.51 | 12,813 |
| 2026-02-06 | ₹17.80 | ₹17.97 | ₹17.80 | ₹17.97 | 693 |
| 2026-02-05 | ₹17.62 | ₹17.62 | ₹17.62 | ₹17.62 | 2,005 |
| 2026-02-04 | ₹17.28 | ₹17.28 | ₹17.28 | ₹17.28 | 1,000 |
| 2026-02-03 | ₹16.62 | ₹16.95 | ₹16.62 | ₹16.95 | 37 |
| 2026-02-02 | ₹16.62 | ₹16.62 | ₹16.62 | ₹16.62 | 1,500 |
| 2026-02-01 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 694 |
| 2026-01-30 | ₹15.99 | ₹15.99 | ₹15.99 | ₹15.99 | 50 |
| 2026-01-29 | ₹15.68 | ₹15.99 | ₹15.68 | ₹15.99 | 678 |
| 2026-01-28 | ₹15.68 | ₹15.68 | ₹15.68 | ₹15.68 | 4,999 |
| 2026-01-27 | ₹15.68 | ₹16.00 | ₹15.68 | ₹15.68 | 1,066 |
| 2026-01-23 | ₹16.00 | ₹16.00 | ₹15.98 | ₹16.00 | 804 |
| 2026-01-21 | ₹16.29 | ₹16.30 | ₹16.29 | ₹16.30 | 1,073 |
| 2026-01-20 | ₹16.34 | ₹16.34 | ₹16.34 | ₹16.34 | 413 |
| 2026-01-19 | ₹17.00 | ₹17.00 | ₹16.67 | ₹16.67 | 816 |
| 2026-01-16 | ₹16.67 | ₹17.00 | ₹16.67 | ₹17.00 | 4,430 |
| 2026-01-14 | ₹17.01 | ₹17.01 | ₹16.67 | ₹16.67 | 423 |
| 2026-01-13 | ₹16.68 | ₹16.68 | ₹16.68 | ₹16.68 | 40 |
| 2026-01-12 | ₹16.66 | ₹16.67 | ₹16.66 | ₹16.67 | 8,256 |
| 2026-01-09 | ₹17.00 | ₹17.00 | ₹16.67 | ₹17.00 | 519 |
| 2026-01-08 | ₹17.40 | ₹17.68 | ₹17.00 | ₹17.00 | 12,468 |
| 2026-01-07 | ₹16.66 | ₹17.34 | ₹16.66 | ₹17.34 | 9,170 |
| 2026-01-06 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 16,985 |
| 2026-01-05 | ₹16.72 | ₹16.72 | ₹16.67 | ₹16.67 | 360 |
| 2026-01-02 | ₹16.40 | ₹16.40 | ₹16.40 | ₹16.40 | 554 |
| 2026-01-01 | ₹16.08 | ₹16.08 | ₹16.05 | ₹16.08 | 1,329 |
Kiran Syntex Share Price Performance Analysis (Aug 2011 - May 2026)
KIRANSY-B price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.05%
₹16.08 → ₹18.50
Year to Date
Price Volatility
10.50%
Low Volatility
Year to Date
Average Daily Volume
2,202
Year to Date Average
BSE Exchange
Kiran Syntex Share Price History – Frequently Asked Questions
Common questions about KIRANSY-B historical data and records. Compare with Kiran Syntex valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Kiran Syntex (KIRANSY-B)?
The all-time high share price of Kiran Syntex was ₹35.99 recorded on August 30, 2011 on the BSE exchange.
What is the all-time low share price of Kiran Syntex (KIRANSY-B)?
The all-time low share price of Kiran Syntex was ₹1.64 recorded on May 18, 2012 on the BSE exchange.
How can I download KIRANSY-B historical share price data?
You can download Kiran 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 KIRANSY-B shares?
The highest trading volume day for Kiran Syntex was 561,000 shares traded on June 04, 2012 on the BSE exchange, with share price at ₹3.01.