Kiran Syntex Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
02-04-2026
Thursday		 BSE Sensex : 73,319.55
+185.23
+0.25%		 NSE Nifty 50 : 22,713.10
+33.70
+0.15%		 USD - INR
1 $ = Rs 93.15		 Find Stock
Company: Kiran Syntex Ltd MCap (aprox)
7 Crores		 Symbol :
530443		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
12.9%   -6.7% -5.5% 95.7% 87.9%
***  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
02-04-26 Thu 15.5 0.73 32 4.9%
01-04-26 Wed 14.77 -0.21 154 -1.4% Data Update : 8 PM
30-03-26 Mon 14.98 0.64 52 4.5% 02-04-26 : 15.5
27-03-26 Fri 14.34 0.63 2.15k 4.6%
25-03-26 Wed 13.71 0 20 0.0% Compared to  :
 20-03-26
13.73
24-03-26 Tue 13.71 0.65 2.42k 5.0%
23-03-26 Mon 13.06   10 -4.9% 7 Days %
20-03-26 Fri 13.73 0.31     12.9%
19-03-26 Thu 13.42   1.66k 4.5%  
18-03-26 Wed     10 -3.6% Compared to  :
 17-03-26
These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon 1 Month %
13-03-26 Fri  
12-03-26 Thu .
11-03-26 Wed Compared to  :
 02-02-26
16.62
10-03-26 Tue
09-03-26 Mon 2 Months %
06-03-26 Fri -6.7%
05-03-26 Thu  
04-03-26 Wed Compared to  :
 02-01-26
16.4
02-03-26 Mon
27-02-26 Fri 14.94 0.71 532 5.0% 3 Months %
26-02-26 Thu 14.23 -0.61 5.87k -4.1% -5.5%
25-02-26 Wed 14.84 -0.37 22.54k -2.4%  
24-02-26 Tue 15.21 -0.8 2.23k -5.0% Compared to  :
 03-10-25
7.92
23-02-26 Mon 16.01 -0.84 11.53k -5.0%
20-02-26 Fri 16.85 -0.86 9 -4.9% 6 Months %
19-02-26 Thu 17.71 -0.45 636 -2.5% 95.7%
18-02-26 Wed 18.16 -0.95 886 -5.0%  
17-02-26 Tue 19.11 0.14 2.54k 0.7% Compared to  :
 02-04-25
8.25
16-02-26 Mon 18.97 0.9 3.13k 5.0%
13-02-26 Fri 18.07 0.86 3.29k 5.0% 1 year %
12-02-26 Thu 17.21 0.23 5.48k 1.4% 87.9%
11-02-26 Wed 16.98 -0.89 5.39k -5.0%  
10-02-26 Tue 17.87 0.36 11.28k 2.1%
*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
09-02-26 Mon 17.51 -0.46 12.81k -2.6%
06-02-26 Fri 17.97 0.35 693 2.0%
05-02-26 Thu 17.62 0.34 2.01k 2.0%
04-02-26 Wed 17.28 0.33 1k 1.9%
03-02-26 Tue 16.95 0.33 37 2.0%
02-02-26 Mon 16.62 0.32 1.5k 2.0%
01-02-26 Sun 16.3 0.31 694 1.9%
30-01-26 Fri 15.99 0 50 0.0%
29-01-26 Thu 15.99 0.31 678 2.0%
28-01-26 Wed 15.68 0 5k 0.0%
27-01-26 Tue 15.68 -0.32 1.07k -2.0%
23-01-26 Fri 16   804 -1.8%
22-01-26 Thu        
21-01-26 Wed 16.3 -0.04 1.07k -0.2%
20-01-26 Tue 16.34 -0.33 413 -2.0%
19-01-26 Mon 16.67 -0.33 816 -1.9%
16-01-26 Fri 17 0.33 4.43k 2.0%
14-01-26 Wed 16.67 -0.01 423 -0.1%
13-01-26 Tue 16.68 0.01 40 0.1%
12-01-26 Mon 16.67 -0.33 8.26k -1.9%
09-01-26 Fri 17 0 519 0.0%
08-01-26 Thu 17 -0.34 12.47k -2.0%
07-01-26 Wed 17.34 0.34 9.17k 2.0%
06-01-26 Tue 17 0.33 16.99k 2.0%
05-01-26 Mon 16.67 0.27 360 1.6%
02-01-26 Fri 16.4 0.32 554 2.0%
01-01-26 Thu 16.08 0.31 1.33k 2.0%
31-12-25 Wed 15.77 0.3 11.75k 1.9%
30-12-25 Tue 15.47 0.3 1.77k 2.0%
29-12-25 Mon 15.17 0.72 517 5.0%
26-12-25 Fri 14.45 0.68 865 4.9%
24-12-25 Wed 13.77 0.65 296 5.0%
23-12-25 Tue 13.12 0.62 1.48k 5.0%
22-12-25 Mon 12.5 0 855 0.0%
19-12-25 Fri 12.5 0.14 60 1.1%
18-12-25 Thu 12.36 -0.63 1.06k -4.8%
17-12-25 Wed 12.99 -0.68 1.51k -5.0%
16-12-25 Tue 13.67 -0.69 9.42k -4.8%  
15-12-25 Mon 14.36 -0.75 118 -5.0%  
12-12-25 Fri 15.11 -0.79 2.27k -5.0%  
11-12-25 Thu 15.9 0.75 39.27k 5.0%  
10-12-25 Wed 15.15 0.72 6.44k 5.0%  
09-12-25 Tue 14.43 0.68 4.72k 4.9%  
08-12-25 Mon 13.75 0.65 355 5.0%  
05-12-25 Fri 13.1 0.61 5.2k 4.9%  
04-12-25 Thu 12.49 0.59 7.94k 5.0%  
03-12-25 Wed 11.9 0.56 9.85k 4.9%  
02-12-25 Tue 11.34 0.54 435 5.0%  
01-12-25 Mon 10.8 0.51 7.88k 5.0%  
28-11-25 Fri 10.29 0.49 913 5.0%  
27-11-25 Thu 9.8 0 10 0.0%  
26-11-25 Wed 9.8 -0.49 1.59k -4.8%  
25-11-25 Tue 10.29 #N/A 3.58k 5.0%  
24-11-25 Mon #N/A #N/A   #N/A  
21-11-25 Fri 9.73 0 1k 0.0%  
20-11-25 Thu 9.8 0.07 755 0.7%  
19-11-25 Wed 9.73 0.01 2.3k 0.1%  
18-11-25 Tue 9.72 0.46 1.58k 5.0%  
17-11-25 Mon 9.26 0.44 1.92k 5.0%  
14-11-25 Fri 8.82 0.42 1.5k 5.0%  
13-11-25 Thu 8.4 0.4 1.19k 5.0%  
12-11-25 Wed 8 #N/A 221 5.0%  
11-11-25 Tue #N/A #N/A   #N/A  
10-11-25 Mon 7.62 0.36 1.51k 5.0%  
07-11-25 Fri 7.26 0.34 226 4.9%  
06-11-25 Thu 6.88 #N/A 200 0.0%  
04-11-25 Tue 6.92 0.04 1 0.6%  
03-11-25 Mon #N/A #N/A   #N/A  
31-10-25 Fri 6.88 #N/A 500 -5.0%  
30-10-25 Thu #N/A #N/A   #N/A  
29-10-25 Wed 7.24 0 115 0.0%  
28-10-25 Tue 7.24 0 201 0.0%  
27-10-25 Mon 7.24 #N/A 14 4.9%  
24-10-25 Fri #N/A #N/A   #N/A  
23-10-25 Thu 6.9 #N/A 10 0.0%  
21-10-25 Tue #N/A #N/A   #N/A  
20-10-25 Mon 6.9 #N/A 110 0.6%  
17-10-25 Fri #N/A #N/A   #N/A  
16-10-25 Thu 6.86 -0.35 5 -4.9%  
15-10-25 Wed 7.21 #N/A 3 -4.9%  
14-10-25 Tue #N/A #N/A   #N/A  
13-10-25 Mon 7.58 #N/A 1 0.1%  
10-10-25 Fri #N/A #N/A   #N/A  
09-10-25 Thu 7.56 #N/A 1 -4.5%  
08-10-25 Wed 7.57 0.01 15 0.1%  
07-10-25 Tue #N/A #N/A   #N/A  
06-10-25 Mon 7.92 0 1 0.0%  
03-10-25 Fri 7.92 -0.4 62 -4.8%  
01-10-25 Wed 8.32 #N/A 1 0.1%  
30-09-25 Tue #N/A #N/A   #N/A  
29-09-25 Mon 8.31 -0.43 860 -4.9%  
26-09-25 Fri 8.74 0.04 589 0.5%  
25-09-25 Thu 8.7 0 11 0.0%  
24-09-25 Wed 8.7 0.33 1.15k 3.9%  
23-09-25 Tue 8.37 #N/A 1.31k 4.8%  
22-09-25 Mon 7.99 0.38 101 5.0%  
19-09-25 Fri #N/A #N/A   #N/A  
18-09-25 Thu 7.61 0.01 2.58k 0.1%  
17-09-25 Wed 7.6 #N/A 50 -0.9%  
16-09-25 Tue #N/A #N/A   #N/A  
15-09-25 Mon #N/A #N/A   #N/A  
12-09-25 Fri #N/A #N/A   #N/A  
11-09-25 Thu #N/A #N/A   #N/A  
10-09-25 Wed 7.67 0.01 15 0.1%  
09-09-25 Tue 7.66 -0.4 2 -5.0%  
08-09-25 Mon 8.06 0 60 0.0%  
05-09-25 Fri 8.06 0 200 0.0%  
04-09-25 Thu 8.06 0.38 1 4.9%  
03-09-25 Wed 7.68 0.01 52 0.1%  
02-09-25 Tue 7.67 0 149 0.0%  
01-09-25 Mon 7.67 #VALUE! 2.03k 0.0%  
29-08-25 Fri          
28-08-25 Thu 7.67 0.01 5 0.1%  
26-08-25 Tue 7.66 0 221 0.0%  
25-08-25 Mon 7.66 #N/A 20 -4.8%  
22-08-25 Fri #N/A #N/A   #N/A  
21-08-25 Thu 8.05 -0.41 35 -4.8%  
20-08-25 Wed 8.46 0 501 0.0%  
19-08-25 Tue 8.46 #N/A 950 -4.6%  
18-08-25 Mon 8.46 0 87 0.0%  
14-08-25 Thu #N/A #N/A   #N/A  
13-08-25 Wed 8.87 #N/A 235 0.0%  
12-08-25 Tue #N/A #N/A   #N/A  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri #N/A #N/A   #N/A  
07-08-25 Thu #N/A #N/A   #N/A  
06-08-25 Wed 8.87 0 5 0.0%  
05-08-25 Tue 8.87 #N/A 24 -4.9%  
04-08-25 Mon #N/A #N/A   #N/A  
01-08-25 Fri 9.33 0.44 13 4.9%  
31-07-25 Thu 8.89 -0.46 13 -4.9%  
30-07-25 Wed 9.35 0 3 0.0%  
29-07-25 Tue 9.35 -0.01 3 -0.1%  
28-07-25 Mon 9.36 -0.49 103 -5.0%  
25-07-25 Fri 9.85 0 67 0.0%  
24-07-25 Thu 9.85 #N/A 5 0.0%  
23-07-25 Wed #N/A #N/A   #N/A  
22-07-25 Tue 9.85 0 10 0.0%  
21-07-25 Mon 9.85 0.19 1 2.0%  
18-07-25 Fri 9.66 #N/A 1 0.0%  
17-07-25 Thu #N/A #N/A   #N/A  
16-07-25 Wed 9.66 0 905 0.0%  
15-07-25 Tue 9.66 -0.5 700 -4.9%  
14-07-25 Mon 10.16 0 1.02k 0.0%  
11-07-25 Fri 10.16 0.48 1.22k 5.0%  
10-07-25 Thu 9.68 0.34 2.26k 3.6%  
09-07-25 Wed 9.34 0.44 35 4.9%  
08-07-25 Tue 8.9 0 1 0.0%  
07-07-25 Mon 8.9 0.16 7 1.8%  
04-07-25 Fri 8.74 -0.46 402 -5.0%  
03-07-25 Thu 9.2 -0.05 141 -0.5%  
02-07-25 Wed 9.25 0 600 0.0%  
01-07-25 Tue 9.25 0.4 1.25k 4.5%  
30-06-25 Mon 8.85 0.01 194 0.1%  
27-06-25 Fri 8.84 0 5.01k 0.0%  
26-06-25 Thu 8.84 0 270 0.0%  
25-06-25 Wed 8.84 -0.46 10 -4.9%  
24-06-25 Tue 9.2 0.26 510 2.9%  
23-06-25 Mon 9.3 0.1 1 1.1%  
20-06-25 Fri 8.94 0 1 0.0%  
19-06-25 Thu 8.94 #N/A 75 -4.9%  
18-06-25 Wed #N/A #N/A   #N/A  
17-06-25 Tue #N/A #N/A   #N/A  
16-06-25 Mon 9.4 -0.31 502 -3.2%  
13-06-25 Fri 9.71 -0.51 1.74k -5.0%  
12-06-25 Thu 10.75 -0.25 502 -2.3%  
11-06-25 Wed 10.22 -0.53 1 -4.9%  
10-06-25 Tue 11 #N/A 10k 4.8%  
09-06-25 Mon #N/A #N/A   #N/A  
06-06-25 Fri 10.5 -0.1 10 -0.9%  
05-06-25 Thu 10.6 0.1 41 1.0%  
04-06-25 Wed 10.5 -0.25 1k -2.3%  
03-06-25 Tue 10.75 0.35 401 3.4%  
02-06-25 Mon 10.4 0 12 0.0%  
30-05-25 Fri 10.12 0.48 1.52k 5.0%  
29-05-25 Thu 10.4 0.28 17 2.8%  
28-05-25 Wed 9.64 0.45 1.25k 4.9%  
27-05-25 Tue 9.19 #N/A   #N/A  
26-05-25 Mon #N/A #N/A 15 0.0%  
23-05-25 Fri 9.19 #N/A 2 -5.0%  
22-05-25 Thu #N/A #N/A   #N/A  
21-05-25 Wed 9.67 #N/A 35 -4.9%  
20-05-25 Tue #N/A #N/A   #N/A  
19-05-25 Mon 10.17 0.42 1.08k 4.3%  
16-05-25 Fri 9.75 0.04 1k 0.4%  
15-05-25 Thu 9.71 -0.51 821 -5.0%  
14-05-25 Wed 10.22 0.43 936 4.4%  
13-05-25 Tue 9.79 -0.51 69 -5.0%  
12-05-25 Mon #N/A #N/A   #N/A  
09-05-25 Fri 10.3 #N/A 133 4.3%  
08-05-25 Thu 9.88 -0.52 300 -5.0%  
07-05-25 Wed 10.4 -0.01 2 -0.1%  
06-05-25 Tue 10.41 #N/A 1.1k 4.3%  
05-05-25 Mon #N/A #N/A   #N/A  
02-05-25 Fri 9.98 #N/A 1.39k -5.0%  
30-04-25 Wed #N/A #N/A   #N/A  
29-04-25 Tue 10.5 #N/A 5 -0.9%  
28-04-25 Mon #N/A #N/A   #N/A  
25-04-25 Fri 10.6 0 3.47k 0.0%  
24-04-25 Thu 10.6 0.5 6.86k 5.0%  
23-04-25 Wed 10.1 0.48 676 5.0%  
22-04-25 Tue 9.62 -0.5 2.66k -4.9%  
21-04-25 Mon 10.12 -0.53 2.19k -5.0%  
17-04-25 Thu 10.65 0.02 7.54k 0.2%  
16-04-25 Wed 10.63 0.5 9.48k 4.9%  
15-04-25 Tue 10.13 0.47 5.78k 4.9%  
11-04-25 Fri 9.66 0.46 1.31k 5.0%  
09-04-25 Wed 9.2 -0.05 5 -0.5%  
08-04-25 Tue 9.25 -0.22 947 -2.3%  
07-04-25 Mon 9.47 0 4.97k 0.0%  
04-04-25 Fri 9.47 0.38 5.8k 4.2%  
03-04-25 Thu 9.09 0.43 1.35k 5.0%  
02-04-25 Wed 8.25 0.39 2.87k 5.0%  
01-04-25 Tue 8.66 0.41 977 5.0%  
28-03-25 Fri 7.86 0.37 100.25k 4.9%