Banswara Syntex share price		* Reload page for latest data.	Stock Listed on :	11-04-07	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Banswara Syntex		MCap (aprox) 390 Crores	Symbol : BANSWRAS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.5%	13.1%	0.4%	-6.0%	-7.4%	-11.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	114.82	2.08	22.32k	1.8%
26-02-26	Thu	112.74	-2.07	7.77k	-1.8%	Data Update : 8 PM
25-02-26	Wed	114.81	4.8	33.79k	4.4%	27-02-26 : 114.82
24-02-26	Tue	110.01	-2.12	10.37k	-1.9%
23-02-26	Mon	112.13	-1.45	12.55k	-1.3%	Compared to  :  19-02-26 113.16
20-02-26	Fri	113.58	0.42	21.96k	0.4%
19-02-26	Thu	113.16	-2.84	13.28k	-2.4%	7 Days %
18-02-26	Wed	116	-0.44	36.41k	-0.4%	1.5%
17-02-26	Tue	116.44	-2.73	50.77k	-2.3%
16-02-26	Mon	119.17	-3.05	14.57k	-2.5%	Compared to  :  27-01-26 101.48
13-02-26	Fri	122.22	1.71	94.66k	1.4%
12-02-26	Thu	120.51	0.61	24.01k	0.5%	1 Month %
11-02-26	Wed	119.9	2.88	195.69k	2.5%	13.1%
10-02-26	Tue	117.02	1.92	33.43k	1.7%	.
09-02-26	Mon	115.1	2.12	86.6k	1.9%	Compared to  :  26-12-25 114.37
06-02-26	Fri	112.98	-5.81	41.86k	-4.9%
05-02-26	Thu	118.79	-6.74	36.9k	-5.4%	2 Months %
04-02-26	Wed	125.53	5.65	71.99k	4.7%	0.4%
03-02-26	Tue	119.88	12.55	103.77k	11.7%
02-02-26	Mon	107.33	5.18	59.12k	5.1%	Compared to  :  27-11-25 122.15
01-02-26	Sun	102.15	-3.01	46.95k	-2.9%
30-01-26	Fri	105.16	3.96	42.23k	3.9%	3 Months %
29-01-26	Thu	101.2	-1.04	24.18k	-1.0%	-6.0%
28-01-26	Wed	102.24	0.76	29.43k	0.7%
27-01-26	Tue	101.48	0.4	14.02k	0.4%	Compared to  :  26-08-25 124
23-01-26	Fri	101.08	-4.28	7.09k	-4.1%
22-01-26	Thu	105.36	3.06	9.08k	3.0%	6 Months %
21-01-26	Wed	102.3	2.07	14.91k	2.1%	-7.4%
20-01-26	Tue	100.23	-1.29	55.13k	-1.3%
19-01-26	Mon	101.52	-2.23	30.49k	-2.1%	Compared to  :  27-02-25 129.64
16-01-26	Fri	103.75	-0.19	3.86k	-0.2%
14-01-26	Wed	103.94	2.69	18.24k	2.7%	1 year %
13-01-26	Tue	101.25	-2.21	13.55k	-2.1%	-11.4%
12-01-26	Mon	103.46	-4.01	26.69k	-3.7%
09-01-26	Fri	107.47	-1.6	19.37k	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	109.07	-4.21	28.21k	-3.7%
07-01-26	Wed	113.28	-1.64	18.76k	-1.4%
06-01-26	Tue	114.92	-0.65	6.79k	-0.6%
05-01-26	Mon	115.57	1.19	43.88k	1.0%
02-01-26	Fri	114.38	-1.57	29.59k	-1.4%
01-01-26	Thu	115.95	0.86	6.76k	0.7%
31-12-25	Wed	115.09	-0.7	3.48k	-0.6%
30-12-25	Tue	115.79	1.5	24.22k	1.3%
29-12-25	Mon	114.29	-0.08	7.48k	-0.1%
26-12-25	Fri	114.37	-0.16	2.55k	-0.1%
24-12-25	Wed	114.53	-0.02	5.02k	0.0%
23-12-25	Tue	114.55	0.75	3.15k	0.7%
22-12-25	Mon	113.8	0.79	5.96k	0.7%
19-12-25	Fri	113.01	-0.16	3.29k	-0.1%
18-12-25	Thu	113.17	-0.03	6.34k	0.0%
17-12-25	Wed	113.2	-0.19	6.15k	-0.2%
16-12-25	Tue	113.39	-0.5	8.49k	-0.4%
15-12-25	Mon	113.89	-0.28	9.38k	-0.2%
12-12-25	Fri	114.17	-1.42	13.65k	-1.2%
11-12-25	Thu	115.59	0.84	3.08k	0.7%
10-12-25	Wed	114.75	-1.24	5.1k	-1.1%
09-12-25	Tue	115.99	2.49	57.76k	2.2%
08-12-25	Mon	113.5	-3.33	20.26k	-2.9%
05-12-25	Fri	116.83	-2.73	7.31k	-2.3%
04-12-25	Thu	119.56	-2.47	10.72k	-2.0%
03-12-25	Wed	122.03	-0.1	10.52k	-0.1%
02-12-25	Tue	122.13	-1.03	15.82k	-0.8%
01-12-25	Mon	123.16	0.57	19.05k	0.5%
28-11-25	Fri	122.59	0.44	10.28k	0.4%
27-11-25	Thu	122.15	2.88	31.41k	2.4%
26-11-25	Wed	119.27	-0.52	4.34k	-0.4%
25-11-25	Tue	119.79	2.47	5.62k	2.1%
24-11-25	Mon	117.32	-5.72	16.07k	-4.6%
21-11-25	Fri	123.04	-0.43	8.12k	-0.3%
20-11-25	Thu	123.47	-0.34	7.54k	-0.3%
19-11-25	Wed	123.81	3.55	19.09k	3.0%
18-11-25	Tue	120.26	-3.28	20.8k	-2.7%
17-11-25	Mon	123.54	0.56	11.96k	0.5%
14-11-25	Fri	122.98	-0.78	6.47k	-0.6%
13-11-25	Thu	123.76	0.81	17.9k	0.7%
12-11-25	Wed	122.95	4.87	72.12k	4.1%
11-11-25	Tue	118.08	3.03	25.19k	2.6%
10-11-25	Mon	115.05	1.13	8.67k	1.0%
07-11-25	Fri	113.92	0.97	12.49k	0.9%
06-11-25	Thu	112.95	-2.27	20.03k	-2.0%
04-11-25	Tue	114.93	-1.42	33.51k	-1.2%
03-11-25	Mon	115.22	0.29	21.88k	0.3%
31-10-25	Fri	116.35	-3.96	16.87k	-3.3%
30-10-25	Thu	120.31	1.42	8.54k	1.2%
29-10-25	Wed	118.89	1.14	18.21k	1.0%
28-10-25	Tue	117.75	0.03	14.06k	0.0%
27-10-25	Mon	117.72	-4.33	84.81k	-3.5%
24-10-25	Fri	122.05	-0.84	10.8k	-0.7%
23-10-25	Thu	122.89	2.08	23.52k	1.7%
21-10-25	Tue	120.81	1.16	6.55k	1.0%
20-10-25	Mon	119.65	-2.37	31.64k	-1.9%
17-10-25	Fri	123.58	4.02	22.4k	3.4%
16-10-25	Thu	122.02	-1.56	4.81k	-1.3%
15-10-25	Wed	119.56	-1.19	14.59k	-1.0%
14-10-25	Tue	120.75	-2.34	25.73k	-1.9%
13-10-25	Mon	123.09	-2.93	14.49k	-2.3%
10-10-25	Fri	126.02	1.08	6.62k	0.9%
09-10-25	Thu	124.94	-0.19	44.74k	-0.2%
08-10-25	Wed	125.13	-2.91	15.61k	-2.3%
07-10-25	Tue	128.04	-0.11	38.07k	-0.1%
06-10-25	Mon	128.15	0.41	17.44k	0.3%
03-10-25	Fri	127.74	2.75	57.69k	2.2%
01-10-25	Wed	124.99	-1.68	29.42k	-1.3%
30-09-25	Tue	126.67	-0.36	17.5k	-0.3%
29-09-25	Mon	127.03	-1.59	15.21k	-1.2%
26-09-25	Fri	128.62	-2.8	18.09k	-2.1%
25-09-25	Thu	131.42	0.64	91.81k	0.5%
24-09-25	Wed	130.78	2.66	9.65k	2.1%
23-09-25	Tue	128.12	-1.74	41.69k	-1.3%
22-09-25	Mon	135.23	4.6	56.91k	3.5%
19-09-25	Fri	129.86	-5.37	15.1k	-4.0%
18-09-25	Thu	130.63	4.74	40.72k	3.8%
17-09-25	Wed	125.89	0.7	5.6k	0.6%
16-09-25	Tue	125.19	0.32	15.85k	0.3%
15-09-25	Mon	124.87	-0.05	6.75k	0.0%
12-09-25	Fri	124.92	-2.13	17.68k	-1.7%
11-09-25	Thu	127.05	1.65	5.92k	1.3%
10-09-25	Wed	125.4	0.76	16.72k	0.6%
09-09-25	Tue	124.64	-5.68	38.15k	-4.4%
08-09-25	Mon	130.32	1.69	7.31k	1.3%
05-09-25	Fri	128.63	2.29	6.6k	1.8%
04-09-25	Thu	128.45	4.15	44.89k	3.3%
03-09-25	Wed	126.34	-2.11	6.96k	-1.6%
02-09-25	Tue	124.3	1.38	23.78k	1.1%
01-09-25	Mon	122.92	0.55	24.66k	0.4%
29-08-25	Fri	122.37	-1.57	29.82k	-1.3%
28-08-25	Thu	123.94	-0.06	11.02k	0.0%
26-08-25	Tue	124	-3.7	34.83k	-2.9%
25-08-25	Mon	127.7	-2.43	19.49k	-1.9%
22-08-25	Fri	130.13	-0.62	7.41k	-0.5%
21-08-25	Thu	130.75	-2	33.51k	-1.5%
20-08-25	Wed	132.75	1.59	21.65k	1.2%
19-08-25	Tue	131.16	1.52	28.6k	1.2%
18-08-25	Mon	129.64	-0.46	31.27k	-0.4%
14-08-25	Thu	130.1	-2.57	11.91k	-1.9%
13-08-25	Wed	132.67	2.13	9.53k	1.6%
12-08-25	Tue	130.54	-3.72	24.96k	-2.8%
11-08-25	Mon	134.26	-2.01	21.94k	-1.5%
08-08-25	Fri	136.27	-4.73	31.42k	-3.4%
07-08-25	Thu	141	1.88	123.52k	1.4%
06-08-25	Wed	139.12	-1.12	11.22k	-0.8%
05-08-25	Tue	140.24	-2.23	9.59k	-1.6%
04-08-25	Mon	142.47	2.47	18.81k	1.8%
01-08-25	Fri	140	-3.32	14.66k	-2.3%
31-07-25	Thu	143.61	-4.75	15.09k	-3.2%
30-07-25	Wed	143.32	-0.29	9.32k	-0.2%
29-07-25	Tue	148.36	4.37	15.96k	3.0%
28-07-25	Mon	143.99	-3.26	22.82k	-2.2%
25-07-25	Fri	147.25	0.01	36.25k	0.0%
24-07-25	Thu	147.24	5.99	172.86k	4.2%
23-07-25	Wed	141.25	-2.13	41.53k	-1.5%
22-07-25	Tue	143.38	-1.92	36.21k	-1.3%
21-07-25	Mon	145.3	-0.66	35.46k	-0.5%
18-07-25	Fri	145.96	-0.13	16.27k	-0.1%
17-07-25	Thu	146.09	-0.45	17.69k	-0.3%
16-07-25	Wed	146.54	-1.22	9.55k	-0.8%
15-07-25	Tue	147.76	1.07	15.62k	0.7%
14-07-25	Mon	146.69	-1.5	13.75k	-1.0%
11-07-25	Fri	148.19	-0.92	19.09k	-0.6%
10-07-25	Thu	149.11	-1.58	23.81k	-1.0%
09-07-25	Wed	150.69	-1.02	20.16k	-0.7%
08-07-25	Tue	151.71	-2.27	92.04k	-1.5%
07-07-25	Mon	153.98	-5.69	38.02k	-3.6%
04-07-25	Fri	159.67	-1.73	131.38k	-1.1%
03-07-25	Thu	161.4	12.12	488.1k	8.1%
02-07-25	Wed	149.28	-0.65	30.83k	-0.4%
01-07-25	Tue	149.93	0.37	61.16k	0.2%
30-06-25	Mon	149.56	0.61	38.14k	0.4%
27-06-25	Fri	148.95	3	53.37k	2.1%
26-06-25	Thu	145.95	0.26	20.27k	0.2%
25-06-25	Wed	145.69	3.98	31.54k	2.8%
24-06-25	Tue	141.71	3.6	69.05k	2.6%
23-06-25	Mon	138.11	0.86	15.12k	0.6%
20-06-25	Fri	137.25	0.27	67.73k	0.2%
19-06-25	Thu	136.98	-2.31	22.34k	-1.7%
18-06-25	Wed	139.29	-1.44	21.72k	-1.0%
17-06-25	Tue	140.73	-3.11	75.77k	-2.2%
16-06-25	Mon	143.84	-5.86	138.56k	-3.9%
13-06-25	Fri	149.7	-2.57	51.19k	-1.7%
12-06-25	Thu	152.27	-0.74	51.21k	-0.5%
11-06-25	Wed	153.01	5.16	60.87k	3.5%
10-06-25	Tue	147.85	-3.47	27.38k	-2.3%
09-06-25	Mon	151.32	4.29	75.84k	2.9%
06-06-25	Fri	147.52	-0.61	33.01k	-0.4%
05-06-25	Thu	147.03	-0.49	48.32k	-0.3%
04-06-25	Wed	148.13	-0.18	14.85k	-0.1%
03-06-25	Tue	148.31	0.23	35.88k	0.2%
02-06-25	Mon	148.08	1.16	34.17k	0.8%
30-05-25	Fri	146.92	-2.32	30k	-1.6%
29-05-25	Thu	149.24	0.71	71.01k	0.5%
28-05-25	Wed	148.53	2.32	33.61k	1.6%
27-05-25	Tue	146.85	2.34	30.4k	1.6%
26-05-25	Mon	146.21	-0.64	91.65k	-0.4%
23-05-25	Fri	144.51	0.08	79.8k	0.1%
22-05-25	Thu	144.43	-1.87	96.58k	-1.3%
21-05-25	Wed	146.3	4.67	101.9k	3.3%
20-05-25	Tue	141.63	-0.01	120.43k	0.0%
19-05-25	Mon	141.64	-1.89	257.29k	-1.3%
16-05-25	Fri	143.53	-12.13	242.45k	-7.8%
15-05-25	Thu	155.66	6.39	149.14k	4.3%
14-05-25	Wed	149.29	5.26	184.95k	3.7%
13-05-25	Tue	149.27	-0.02	79.16k	0.0%
12-05-25	Mon	144.03	9.24	197.22k	6.9%
09-05-25	Fri	134.79	-1.84	45.21k	-1.4%
08-05-25	Thu	133.57	1.22	17.7k	0.9%
07-05-25	Wed	135.41	5.29	139.63k	4.1%
06-05-25	Tue	130.12	-2.67	27.38k	-2.0%
05-05-25	Mon	132.79	4.4	14.79k	3.4%
02-05-25	Fri	128.39	-1.48	10.83k	-1.1%
30-04-25	Wed	129.87	-1.65	7.95k	-1.3%
29-04-25	Tue	131.52	2.5	10.79k	1.9%
28-04-25	Mon	129.02	-2	9.76k	-1.5%
25-04-25	Fri	131.02	-2.78	30.54k	-2.1%
24-04-25	Thu	133.8	-1.74	8.75k	-1.3%
23-04-25	Wed	134.15	-0.44	27.1k	-0.3%
22-04-25	Tue	135.54	1.39	11.67k	1.0%
21-04-25	Mon	134.59	-1.36	26.92k	-1.0%
17-04-25	Thu	135.95	2.32	31.02k	1.7%
16-04-25	Wed	133.63	3.93	27.9k	3.0%
15-04-25	Tue	129.7	0.7	15.49k	0.5%
11-04-25	Fri	129	3.07	45.92k	2.4%
09-04-25	Wed	125.93	-0.84	12.67k	-0.7%
08-04-25	Tue	126.77	1.07	8.17k	0.9%
07-04-25	Mon	125.7	-4.17	28.98k	-3.2%
04-04-25	Fri	129.87	-4.14	50.43k	-3.1%
03-04-25	Thu	134.01	7.39	70.1k	5.8%
02-04-25	Wed	126.62	4.63	12.87k	3.8%
01-04-25	Tue	121.99	0.57	23.45k	0.5%
28-03-25	Fri	121.42	0.22	46.66k	0.2%
27-03-25	Thu	121.2	-2.49	57.72k	-2.0%
26-03-25	Wed	123.69	-3.52	83.41k	-2.8%
25-03-25	Tue	127.21	-4.59	74.22k	-3.5%
24-03-25	Mon	131.8	-0.16	39.76k	-0.1%
21-03-25	Fri	131.96	1	42.84k	0.8%
20-03-25	Thu	130.96	-1.37	17.56k	-1.0%
19-03-25	Wed	132.33	2.87	20.82k	2.2%
18-03-25	Tue	129.46	2.59	54.66k	2.0%
17-03-25	Mon	126.87	0.79	66.72k	0.6%
13-03-25	Thu	130.87	0.53	18.57k	0.4%
12-03-25	Wed	126.08	-4.79	40.74k	-3.7%
11-03-25	Tue	130.34	-1.97	37.02k	-1.5%
10-03-25	Mon	132.31	-0.76	70.55k	-0.6%
07-03-25	Fri	133.07	-4.19	40.69k	-3.1%
06-03-25	Thu	137.26	1.71	51.6k	1.3%
05-03-25	Wed	135.55	13.22	1.22m	10.8%
04-03-25	Tue	122.33	1.55	1.04m	1.3%
03-03-25	Mon	120.78	-4.7	25.7k	-3.7%
28-02-25	Fri	125.48	-4.16	35.73k	-3.2%
27-02-25	Thu	129.64	-3.53	17.88k	-2.7%
25-02-25	Tue	133.17	1.95	5.94k	1.5%