Canada markets close in 3 hours 47 minutes

Kiran Syntex Limited (KIRANSY-B.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
9.00+0.01 (+0.11%)
At close: 03:15PM IST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248.659.208.659.009.00496
Jun 13, 20249.009.698.998.998.99883
Jun 12, 20249.579.579.009.009.001,790
Jun 11, 20249.009.579.009.579.57671
Jun 10, 20249.009.859.009.689.681,366
Jun 07, 20249.489.489.479.479.47206
Jun 06, 20249.009.488.609.489.484,100
Jun 05, 20249.489.509.489.489.4814,630
Jun 04, 20248.009.488.009.489.484,759
Jun 03, 20247.508.507.507.907.901,500
May 31, 20248.418.418.418.418.4154
May 30, 20248.418.508.418.418.412,597
May 29, 20249.019.019.019.019.01903
May 28, 20249.009.009.009.009.00-
May 27, 20248.659.058.659.009.003,033
May 24, 20248.658.658.608.608.609,835
May 23, 20248.928.928.358.928.925,068
May 22, 20248.928.928.928.928.92180
May 21, 20248.649.108.649.109.101,470
May 17, 202410.8610.868.628.638.636,411
May 16, 20248.559.058.559.059.054
May 15, 202410.0010.009.809.809.8024
May 14, 20248.4510.008.4510.0010.001,486
May 13, 20248.408.408.408.408.402
May 10, 20248.908.908.908.908.90-
May 09, 20248.328.908.328.908.901,505
May 08, 202410.4010.4010.3010.3010.30102
May 07, 20249.909.909.039.039.03240
May 06, 202410.5010.509.909.909.90425
May 03, 202410.4410.449.009.009.00293
May 02, 20249.009.009.009.009.00486
Apr 30, 20248.009.068.009.009.001,227
Apr 29, 20249.409.409.359.359.352,234
Apr 26, 20248.018.108.018.108.1020
Apr 25, 20248.018.018.018.018.0120
Apr 24, 20248.398.398.398.398.3951
Apr 23, 20248.908.908.318.358.35165
Apr 22, 20248.059.698.058.908.901,068
Apr 19, 20248.888.888.888.888.88529
Apr 18, 20248.278.988.278.898.891,866
Apr 16, 20249.759.758.359.289.28471
Apr 15, 20246.808.246.808.248.242,754
Apr 12, 202410.0010.008.508.508.50577
Apr 10, 20249.019.018.758.758.7560
Apr 09, 20248.739.998.739.019.01245
Apr 08, 20248.3210.008.329.999.991,118
Apr 05, 20248.9910.008.579.849.848,026
Apr 04, 20248.509.108.508.998.991,628
Apr 03, 20248.538.688.168.288.282,342
Apr 02, 20248.248.798.058.158.156,530
Apr 01, 20248.258.727.558.108.1018,780
Mar 28, 20248.168.867.388.108.1010,345
Mar 27, 20248.708.717.758.178.176,202
Mar 26, 20248.818.958.458.608.606,892
Mar 22, 20249.209.208.168.648.649,176
Mar 21, 20249.999.999.039.049.04930
Mar 20, 20249.9510.399.309.589.583,099
Mar 19, 20249.4310.309.439.769.763,996
Mar 18, 20249.8810.849.7510.4010.402,296
Mar 15, 2024------
Mar 14, 202410.5810.5810.5810.5810.5812,845
Mar 13, 20249.589.629.579.629.6220,807
Mar 12, 20249.249.248.748.758.75763
Mar 11, 20249.259.408.519.249.241,017
Mar 07, 20249.259.258.819.169.16203
Mar 06, 20248.858.988.118.988.986,454
Mar 05, 20249.009.759.009.019.013,039
Mar 04, 20248.709.878.269.159.154,323
Mar 01, 20249.599.808.309.079.079,012
Feb 29, 20249.739.739.179.179.17433
Feb 28, 20249.709.759.119.159.151,751
Feb 27, 20249.789.799.179.639.631,430
Feb 26, 20249.999.999.059.469.469,986
Feb 23, 202410.3010.409.029.999.9911,501
Feb 22, 202410.1910.199.009.529.529,801
Feb 21, 20249.0610.479.069.469.463,166
Feb 20, 202410.2910.299.019.999.992,090
Feb 19, 202410.1010.109.189.429.421,994
Feb 16, 20249.6210.379.6210.2010.20779
Feb 15, 20249.7810.389.589.619.61699
Feb 14, 202410.2810.289.279.789.784,731
Feb 13, 20249.9210.409.9210.2910.29291
Feb 12, 202410.4410.709.909.929.923,524
Feb 09, 20249.9710.499.7110.2410.2415,044
Feb 08, 202410.6910.699.129.569.5615,038
Feb 07, 202410.1810.189.8910.1310.132,046
Feb 06, 202410.4010.409.679.709.704,458
Feb 05, 202410.1510.399.6510.1710.1710,803
Feb 02, 202410.4910.499.7010.1510.152,745
Feb 01, 202410.5510.559.6010.1810.185,108
Jan 31, 202410.9810.989.9810.0610.0614,215
Jan 30, 202410.4010.649.8010.5010.501,164
Jan 29, 202410.6610.6610.2010.2010.206,340
Jan 25, 202410.1710.6910.1710.1710.173,609
Jan 24, 202410.8910.899.9710.7010.70411
Jan 23, 202410.3110.5010.0610.4910.495,498
Jan 19, 202410.8410.849.8510.3710.373,497
Jan 18, 202410.9310.9310.3410.3610.364,701
Jan 17, 202410.7710.8910.3010.8810.882,747
Jan 16, 202410.4810.7710.3010.4110.412,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...