Hind Syntex (Delisted) share price history

Last traded ₹1.45 on 11 Mar 2020

Delisted on 20 Sep 2021.

Hind Syntex share price by year, month and day

Closes to 11 Mar 2020; the last month as traded on BSE

Hind Syntex's share price is on record from 2 Jan 2007, when it closed at ₹6.75, to 11 Mar 2020. Its highest close was ₹26.30 on 29 Apr 2016 and its lowest ₹1.45 on 26 Feb 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020BSE close	1.45	−9.4%	2.46	1.45	1.60	2.46	1.45	11,496
2019BSE close	1.60	−70.9%	5.50	1.60	5.50	5.50	1.55	90,764
2018BSE close	5.50	−8.3%	16.35	3.50	6.30	17.10	3.35	9,44,646
2017BSE close	6.00	−42.3%	12.60	5.70	10.80	13.20	5.70	2,78,685
2016BSE close	10.40	−23.2%	26.30	8.80	13.80	27.30	8.45	10,54,127
2015BSE close	13.55	−8.8%	17.40	8.45	14.85	18.35	8.05	4,36,250
2014BSE close	14.85	+50.0%	17.75	7.05	9.62	18.60	6.81	6,94,271
2013BSE close	9.90	+73.7%	12.50	3.57	5.45	12.79	3.57	8,77,635
2012BSE close	5.70	+172.7%	5.80	1.72	1.99	6.00	1.72	5,49,695
2011BSE close	2.09	−55.5%	4.90	2.06	4.60	4.90	1.96	4,57,592
2010BSE close	4.70	+9.3%	7.90	3.12	4.35	8.40	3.02	17,39,884
2009BSE close	4.30	+70.6%	4.86	1.69	2.64	5.10	1.66	5,08,374
2008BSE close	2.52	−76.1%	12.23	1.92	11.06	12.50	1.89	11,23,225
2007BSE close	10.54	–	10.54	4.63	7.00	10.54	4.50	32,01,586

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2020 close is its last trade, on 11 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Mar 2020	1.45	0.0%	1.45	1.50	1.45	2,422
Feb 2020	1.45	−14.7%	1.65	1.70	1.45	4,541
Jan 2020BSE close	1.70	+6.3%	1.60	2.46	1.50	4,533
Dec 2019BSE close	1.60	−33.3%	2.30	3.00	1.55	35,851
Nov 2019	2.40	−20.0%	3.00	3.00	2.25	11,275
Oct 2019	3.00	−33.0%	3.15	3.15	3.00	631
Sep 2019BSE close	4.48	+42.2%	3.15	4.95	3.00	910
Aug 2019BSE close	3.15	−17.1%	3.65	4.95	3.15	2,838
Jul 2019	3.80	+2.7%	3.80	3.80	3.80	660
Jun 2019	3.70	−6.3%	3.95	3.95	3.55	4,824
May 2019	3.95	+17.9%	3.20	4.10	3.00	22,672
Apr 2019	3.35	−23.9%	4.20	4.20	3.20	5,353
Mar 2019BSE close	4.40	−15.9%	5.10	5.49	4.35	5,044
Feb 2019BSE close	5.23	−0.4%	5.23	5.23	5.23	503
Jan 2019BSE close	5.25	−4.5%	5.50	5.50	5.25	203
Dec 2018BSE close	5.50	+2.8%	7.08	7.08	5.50	1,564
Nov 2018BSE close	5.35	+52.9%	3.50	6.44	3.50	8,698
Oct 2018	3.50	−4.1%	3.50	3.55	3.35	4,759
Sep 2018	3.65	−33.6%	5.50	5.50	3.65	11,766
Aug 2018BSE close	5.50	+17.0%	4.80	6.85	4.80	5,524
Jul 2018BSE close	4.70	−19.0%	5.25	6.35	4.70	14,533
Jun 2018	5.80	+1.8%	5.70	6.85	5.20	45,713
May 2018	5.70	−7.3%	6.15	6.35	5.20	1,46,970
Apr 2018	6.15	−7.5%	6.65	7.85	5.70	44,076
Mar 2018BSE close	6.65	−27.7%	9.35	9.35	6.60	1,49,347
Feb 2018BSE close	9.20	−34.8%	13.40	13.90	8.60	74,625
Jan 2018BSE close	14.10	+135.0%	6.30	17.10	6.30	4,37,071
Dec 2017BSE close	6.00	−14.3%	5.70	7.45	5.70	10,207
Nov 2017	7.00	−15.7%	7.90	8.00	7.00	9,352
Oct 2017BSE close	8.30	−9.3%	9.10	9.10	7.34	7,983
Sep 2017	9.15	−21.8%	11.15	11.15	9.15	3,076
Aug 2017	11.70	+36.4%	11.70	11.70	11.70	5
Jul 2017BSE close	8.58	−5.0%	9.03	11.70	8.58	132
Jun 2017BSE close	9.03	−22.8%	9.50	9.50	9.03	703
May 2017BSE close	11.70	+6.8%	10.55	12.00	9.55	17,889
Apr 2017	10.95	+3.3%	10.25	12.45	10.00	29,527
Mar 2017	10.60	−4.5%	11.75	12.60	10.20	65,427
Feb 2017	11.10	−6.7%	11.85	12.40	10.30	31,078
Jan 2017	11.90	+14.4%	10.80	13.20	10.10	1,03,306
Dec 2016	10.40	+1.0%	10.50	11.90	10.00	1,18,805
Nov 2016	10.30	−31.2%	13.70	14.50	8.45	1,86,446
Oct 2016BSE close	14.97	+9.3%	13.15	17.65	13.15	51,410
Sep 2016	13.70	−16.7%	15.60	16.25	13.10	33,489
Aug 2016BSE close	16.45	−1.2%	18.00	19.50	14.25	42,330
Jul 2016	16.65	+11.7%	14.80	19.25	14.00	54,059
Jun 2016BSE close	14.90	+6.4%	14.00	16.15	12.35	30,690
May 2016BSE close	14.00	−46.8%	26.50	27.30	14.00	1,85,347
Apr 2016BSE close	26.30	+102.3%	13.40	26.35	12.75	1,24,162
Mar 2016BSE close	13.00	−14.8%	14.20	15.65	13.00	1,85,004
Feb 2016BSE close	15.25	+1.7%	13.49	15.39	13.11	15,088
Jan 2016BSE close	15.00	+10.7%	13.80	16.40	13.40	27,297
Dec 2015BSE close	13.55	+24.3%	10.90	13.55	10.50	16,907
Nov 2015BSE close	10.90	−1.8%	11.60	12.20	10.35	10,279
Oct 2015BSE close	11.10	+16.8%	9.00	13.00	9.00	11,880
Sep 2015BSE close	9.50	−22.1%	11.70	12.95	9.50	48,133
Aug 2015BSE close	12.20	−14.4%	14.45	18.20	12.15	55,134
Jul 2015BSE close	14.25	+45.4%	10.75	15.50	10.30	56,737
Jun 2015BSE close	9.80	+2.1%	8.61	9.80	8.10	25,992
May 2015BSE close	9.60	+2.7%	9.40	9.85	8.40	27,172
Apr 2015BSE close	9.35	+6.3%	8.55	12.15	8.05	26,177
Mar 2015BSE close	8.80	−31.5%	11.60	13.50	8.20	41,139
Feb 2015	12.85	−1.2%	13.30	18.35	11.00	73,240
Jan 2015BSE close	13.01	−12.4%	14.85	15.10	11.70	43,460
Dec 2014	14.85	+31.3%	10.90	15.20	10.55	61,037
Nov 2014BSE close	11.31	+2.8%	10.60	13.20	10.50	30,213
Oct 2014BSE close	11.00	−7.6%	12.00	12.60	10.45	28,477
Sep 2014BSE close	11.90	+3.5%	11.05	14.85	10.10	62,974
Aug 2014	11.50	−2.5%	12.35	13.25	11.25	18,936
Jul 2014	11.80	−18.1%	13.85	18.60	11.80	1,60,064
Jun 2014BSE close	14.40	+44.0%	9.05	14.85	9.00	1,14,363
May 2014BSE close	10.00	+7.5%	8.52	10.35	7.07	57,485
Apr 2014BSE close	9.30	+9.4%	8.15	9.50	7.83	20,952
Mar 2014BSE close	8.50	+7.3%	7.70	10.05	6.81	38,408
Feb 2014BSE close	7.92	−28.0%	10.75	11.55	7.92	29,894
Jan 2014BSE close	11.00	+11.1%	9.62	11.90	9.50	71,468
Dec 2013BSE close	9.90	+29.9%	6.70	12.79	6.70	76,921
Nov 2013BSE close	7.62	+19.1%	5.30	7.62	5.30	18,270
Oct 2013BSE close	6.40	−3.0%	5.19	6.50	4.70	12,155
Sep 2013BSE close	6.60	+76.5%	3.57	6.60	3.57	14,677
Aug 2013BSE close	3.74	−22.2%	4.57	4.79	3.57	8,641
Jul 2013BSE close	4.81	+1.7%	5.75	5.75	4.48	9,322
Jun 2013BSE close	4.73	−32.4%	7.00	7.05	4.73	14,370
May 2013BSE close	7.00	−6.2%	7.09	8.40	6.41	39,334
Apr 2013BSE close	7.46	−3.7%	7.90	8.05	7.46	3,46,104
Mar 2013BSE close	7.75	+6.9%	7.55	7.75	6.80	1,30,503
Feb 2013	7.25	+20.8%	6.30	8.45	6.00	1,49,524
Jan 2013BSE close	6.00	+5.3%	5.45	6.55	5.30	57,814
Dec 2012BSE close	5.70	+28.1%	4.25	6.00	3.70	64,555
Nov 2012BSE close	4.45	+55.6%	2.85	4.45	2.85	54,801
Oct 2012BSE close	2.86	+18.7%	2.30	3.15	2.30	16,148
Sep 2012BSE close	2.41	−8.0%	2.49	2.65	2.11	21,392
Aug 2012BSE close	2.62	−3.0%	2.75	3.48	2.50	45,585
Jul 2012BSE close	2.70	+3.8%	2.78	3.16	2.40	56,195
Jun 2012BSE close	2.60	+0.4%	2.75	2.97	2.24	42,362
May 2012BSE close	2.59	+15.1%	2.35	3.72	2.35	68,334
Apr 2012BSE close	2.25	+29.3%	1.82	2.94	1.73	46,693
Mar 2012BSE close	1.74	−22.3%	2.14	2.30	1.73	20,515
Feb 2012BSE close	2.24	+1.8%	2.04	2.42	1.95	32,321
Jan 2012BSE close	2.20	+5.3%	1.99	2.30	1.72	80,794
Dec 2011BSE close	2.09	−22.3%	2.56	2.75	1.96	27,922
Nov 2011BSE close	2.69	+1.5%	2.70	3.10	2.52	51,521
Oct 2011BSE close	2.65	−9.2%	2.90	3.00	2.55	32,150
Sep 2011BSE close	2.92	−1.0%	2.95	3.40	2.54	20,489
Aug 2011BSE close	2.95	−19.2%	3.48	3.85	2.95	33,138
Jul 2011BSE close	3.65	−7.4%	4.13	4.45	3.60	27,218
Jun 2011BSE close	3.94	+4.2%	3.10	4.40	3.10	49,613
May 2011BSE close	3.78	−11.1%	4.50	4.50	3.00	15,306
Apr 2011BSE close	4.25	+34.9%	3.25	4.40	3.25	45,694
Mar 2011BSE close	3.15	−18.2%	4.25	4.28	2.95	77,673
Feb 2011	3.85	−3.8%	3.60	4.55	3.55	19,028
Jan 2011BSE close	4.00	−14.9%	4.60	4.90	3.55	57,840
Dec 2010BSE close	4.70	−9.1%	6.60	6.60	4.33	29,708
Nov 2010BSE close	5.17	−21.7%	6.35	7.65	4.95	23,263
Oct 2010BSE close	6.60	−1.5%	7.00	7.10	6.00	91,143
Sep 2010	6.70	+63.4%	4.00	8.40	3.70	7,23,415
Aug 2010	4.10	+2.5%	4.35	4.55	3.65	85,207
Jul 2010BSE close	4.00	+14.3%	3.77	4.50	3.51	57,692
Jun 2010BSE close	3.50	−2.2%	3.30	4.16	3.26	50,173
May 2010BSE close	3.58	−8.9%	4.10	4.10	3.26	41,074
Apr 2010BSE close	3.93	+25.2%	3.02	4.04	3.02	48,206
Mar 2010BSE close	3.14	−3.4%	3.16	3.71	3.06	4,17,087
Feb 2010BSE close	3.25	−27.3%	4.65	4.67	3.25	50,265
Jan 2010BSE close	4.47	+4.0%	4.35	4.83	4.06	1,22,651
Dec 2009BSE close	4.30	+40.5%	3.03	5.10	3.03	1,54,793
Nov 2009BSE close	3.06	+2.0%	3.13	3.40	2.66	39,869
Oct 2009BSE close	3.00	−12.8%	3.50	3.79	2.86	63,887
Sep 2009BSE close	3.44	+7.5%	3.18	3.62	3.15	65,729
Aug 2009BSE close	3.20	−1.5%	3.35	3.36	2.90	23,556
Jul 2009BSE close	3.25	+4.8%	2.95	3.50	2.40	9,949
Jun 2009BSE close	3.10	+8.8%	2.99	3.79	2.97	44,944
May 2009BSE close	2.85	+46.9%	1.86	2.92	1.86	31,970
Apr 2009BSE close	1.94	+9.0%	1.86	2.26	1.70	23,028
Mar 2009BSE close	1.78	−6.3%	1.90	1.95	1.66	25,483
Feb 2009BSE close	1.90	+3.8%	1.83	2.00	1.77	16,343
Jan 2009BSE close	1.83	−27.4%	2.64	2.64	1.80	8,823
Dec 2008BSE close	2.52	+26.0%	2.00	2.87	1.92	5,695
Nov 2008BSE close	2.00	0.0%	2.10	2.54	1.89	22,484
Oct 2008BSE close	2.00	−33.3%	3.00	3.00	1.97	19,751
Sep 2008BSE close	3.00	−25.0%	4.20	4.30	2.85	28,678
Aug 2008BSE close	4.00	−23.2%	4.99	5.10	4.00	32,098
Jul 2008BSE close	5.21	+30.6%	3.64	5.70	3.28	93,337
Jun 2008BSE close	3.99	−18.6%	4.61	4.88	3.70	42,386
May 2008BSE close	4.90	−5.4%	5.01	5.65	4.44	41,538
Apr 2008BSE close	5.18	−5.8%	5.23	5.99	4.85	1,08,461
Mar 2008BSE close	5.50	−9.7%	5.80	6.09	3.93	1,39,999
Feb 2008BSE close	6.09	+5.5%	5.57	7.31	5.55	96,437
Jan 2008BSE close	5.77	−45.3%	11.06	12.50	5.77	4,92,361
Dec 2007BSE close	10.54	+57.8%	6.40	10.54	6.40	6,32,116
Nov 2007BSE close	6.68	+9.2%	6.28	9.75	5.00	6,22,490
Oct 2007BSE close	6.12	+5.2%	5.82	7.14	4.50	2,97,001
Sep 2007BSE close	5.82	+7.4%	5.35	6.74	5.08	2,25,775
Aug 2007BSE close	5.42	−2.2%	5.64	6.00	4.52	1,85,235
Jul 2007BSE close	5.54	+16.1%	5.01	6.55	4.80	3,45,808
Jun 2007BSE close	4.77	−1.2%	4.85	5.16	4.60	1,04,225
May 2007BSE close	4.83	−2.8%	4.83	5.35	4.55	1,08,669
Apr 2007BSE close	4.97	−2.4%	5.48	5.54	4.74	1,04,099
Mar 2007BSE close	5.09	−13.0%	5.99	5.99	4.65	1,31,464
Feb 2007BSE close	5.85	−17.0%	7.40	7.50	5.31	1,71,143
Jan 2007BSE close	7.05	–	7.00	8.48	6.50	2,73,561

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
11 Mar 2020	1.50	1.50	1.45	1.45	1.50	1,356
9 Mar 2020	1.50	1.50	1.50	1.50	1.50	1,050
5 Mar 2020	1.50	1.50	1.50	1.50	1.50	10
3 Mar 2020	1.50	1.50	1.50	1.50	1.50	1
2 Mar 2020	1.45	1.45	1.45	1.45	1.45	5
26 Feb 2020	1.45	1.45	1.45	1.45	1.45	501
24 Feb 2020	1.50	1.50	1.50	1.50	1.50	400
20 Feb 2020	1.50	1.50	1.50	1.50	1.50	499
18 Feb 2020	1.55	1.55	1.55	1.55	1.55	133
17 Feb 2020	1.65	1.65	1.60	1.60	1.61	589
14 Feb 2020	1.65	1.65	1.65	1.65	1.65	500
12 Feb 2020	1.70	1.70	1.70	1.70	1.70	1,148
11 Feb 2020	1.70	1.70	1.70	1.70	1.70	50
10 Feb 2020	1.65	1.70	1.60	1.70	1.66	61
7 Feb 2020	1.65	1.65	1.65	1.65	1.65	171
5 Feb 2020	1.65	1.65	1.65	1.65	1.65	163
4 Feb 2020	1.65	1.65	1.65	1.65	1.65	163
3 Feb 2020	1.65	1.65	1.65	1.65	1.65	163
31 Jan 2020	1.70	1.70	1.70	1.70	1.70	191
30 Jan 2020	1.70	1.70	1.70	1.70	1.70	115
29 Jan 2020	1.70	1.70	1.70	1.70	1.70	15
28 Jan 2020	1.65	1.65	1.65	1.65	1.65	4

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
22 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Dec 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Dec 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Dec 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Aug 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
15 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
4 Dec 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Aug 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jul 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jul 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
1 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Apr 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jun 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Dec 2010	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Nov 2010	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.