Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BANSWRAS, Banswara Syntex Limited, INE629D01020, Listing: 11-Apr-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 165.49 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 04-Jul-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 5; VWAP21: Low52 Price: 93.73 Barrier: 103.36; Drift%: 0.96
Basic Industry: Other Textile Products Total Equity: 34,232,084 Low52 Date: 30-Mar-2026 SHP: 54.19 / 8.37 / 0.0 / 37.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 151.0 / 118.02 Month: 124.99 / 111.0 Week: 116.9 / 109.6 Day: 105.74 / 102.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 103.77 105.74 102.12 104.36 103.69 1.17 357.25 20,491 5.89 11,033 4.16 0.11 9
2 06-Apr 104.00 106.39 102.05 103.15 103.35 -2.09 353.10 43,072 12.39 23,982 9.04 0.25 19
3 02-Apr 101.01 107.02 97.50 105.35 103.59 4.30 360.64 72,086 20.74 36,138 13.63 0.37 28
4 01-Apr 99.99 103.36 97.85 101.01 100.04 5.12 345.78 105,769 30.43 62,846 23.70 0.63 49
5 30-Mar 102.11 103.73 93.73 96.09 99.21 -6.46 328.94 102,049 29.36 75,208 28.36 0.75 59
6 27-Mar 102.51 105.84 100.00 102.73 102.52 -2.95 351.67 82,556 23.75 53,293 20.10 0.55 42
7 25-Mar 102.00 108.05 102.00 105.85 105.23 2.69 362.35 160,637 46.21 147,784 55.73 1.56 115
8 24-Mar 111.95 111.95 101.55 103.08 103.61 -2.24 352.86 78,556 22.60 48,300 18.21 0.50 38
9 23-Mar 111.05 111.10 104.87 105.44 106.62 -6.18 360.94 45,571 13.11 33,446 12.61 0.36 26
10 20-Mar 112.59 113.55 111.76 112.38 112.45 0.92 384.70 51,188 14.73 38,159 14.39 0.43 30
11 19-Mar 111.18 114.01 110.00 111.36 112.25 -0.76 381.21 40,485 11.65 28,921 10.91 0.32 23
12 18-Mar 109.86 113.80 108.00 112.21 111.52 3.73 384.12 54,966 15.81 31,761 11.98 0.35 25
13 17-Mar 109.39 109.97 106.80 108.18 109.13 -1.16 370.32 23,885 6.87 20,546 7.75 0.22 16
14 16-Mar 112.02 112.07 109.14 109.45 109.84 -2.29 374.67 22,114 6.36 16,284 6.14 0.18 13
15 13-Mar 112.26 115.14 103.22 112.02 111.37 0.12 383.47 73,136 21.04 36,571 13.79 0.41 29
16 12-Mar 112.19 113.39 111.01 111.89 112.19 -2.26 383.02 13,043 3.75 7,311 2.76 0.08 6
17 11-Mar 112.95 115.48 110.00 114.48 113.00 2.83 391.89 40,913 11.77 32,763 12.35 0.00 26
18 10-Mar 111.19 113.58 110.07 111.33 111.60 1.15 381.11 12,382 3.56 8,167 3.08 0.09 6
19 09-Mar 105.70 111.03 105.70 110.06 107.48 -0.50 376.76 76,517 22.01 47,771 18.01 0.51 37
20 06-Mar 109.28 114.00 109.27 110.61 110.83 0.96 378.64 28,025 8.06 15,579 5.87 0.17 12
21 05-Mar 109.99 110.74 108.41 109.56 109.29 0.48 375.05 45,924 13.21 29,925 11.28 0.33 23
22 04-Mar 112.70 112.70 105.83 109.04 108.74 -4.35 373.27 98,801 28.42 56,346 21.25 0.61 44
23 02-Mar 108.95 117.50 108.95 114.00 111.92 -0.71 390.00 25,494 7.33 16,275 6.14 0.18 13
24 27-Feb 112.44 116.90 111.60 114.82 113.12 1.84 393.05 22,322 6.42 15,164 5.72 0.17 12
25 26-Feb 114.48 114.50 112.50 112.74 113.02 -1.80 385.93 7,774 2.24 5,639 2.13 0.06 4
26 25-Feb 112.92 115.76 110.02 114.81 112.85 4.36 393.02 33,793 9.72 23,291 8.78 0.26 18
27 24-Feb 112.00 112.98 109.60 110.01 110.90 -1.89 376.59 10,374 2.98 8,276 3.12 0.09 6
28 23-Feb 113.50 114.91 112.00 112.13 113.17 -1.28 383.84 12,550 3.61 8,380 3.16 0.09 7
29 20-Feb 112.50 115.82 111.99 113.58 113.79 0.37 388.81 21,956 6.32 13,805 5.21 0.16 11
30 19-Feb 116.14 116.57 112.50 113.16 114.36 -2.45 387.37 13,281 3.82 8,042 3.03 0.09 6
31 18-Feb 117.83 118.12 114.76 116.00 116.21 -0.38 397.00 36,411 10.47 30,403 11.46 0.35 24
32 17-Feb 117.40 119.96 115.00 116.44 116.69 -2.29 398.60 50,771 14.61 44,486 16.77 0.52 35
33 16-Feb 123.45 123.45 118.25 119.17 119.83 -2.50 407.94 14,568 4.19 9,570 3.61 0.11 7
34 13-Feb 118.05 125.58 117.22 122.22 122.29 1.42 418.38 94,658 27.23 63,371 23.90 0.77 49
35 12-Feb 120.68 121.11 117.11 120.51 119.19 0.51 412.53 24,011 6.91 12,520 4.72 0.15 10
36 11-Feb 122.00 129.35 118.55 119.90 123.64 2.46 410.44 195,688 56.30 116,671 43.99 1.44 91
37 10-Feb 115.00 117.85 114.01 117.02 116.79 1.67 400.58 33,430 9.62 21,785 8.21 0.25 17
38 09-Feb 117.00 121.60 113.05 115.10 117.09 1.88 394.01 86,600 24.91 58,885 22.20 0.69 46
39 06-Feb 116.00 116.89 112.02 112.98 114.02 -4.89 386.75 41,863 12.04 21,399 8.07 0.24 17
40 05-Feb 128.00 128.00 117.10 118.79 120.97 -5.37 406.64 36,904 10.62 24,342 9.18 0.29 19
41 04-Feb 120.99 127.00 117.02 125.53 124.13 4.71 429.72 71,994 20.71 45,431 17.13 0.56 36
42 03-Feb 115.00 125.00 115.00 119.88 119.40 11.69 410.37 103,774 29.85 64,011 24.14 0.76 50
43 02-Feb 104.90 110.63 100.30 107.33 105.84 5.07 367.41 59,117 17.01 41,902 15.80 0.44 33
44 01-Feb 106.25 107.50 98.00 102.15 102.88 -2.86 349.68 46,945 13.51 26,784 10.10 0.28 21
45 30-Jan 103.90 109.02 100.48 105.16 105.64 3.91 359.98 42,227 12.15 23,618 8.91 0.25 18
46 29-Jan 102.49 104.78 100.60 101.20 102.54 -1.02 346.43 24,181 6.96 14,144 5.33 0.15 11
47 28-Jan 103.51 103.76 100.72 102.24 102.00 0.75 349.99 29,431 8.47 24,219 9.13 0.00 19
48 27-Jan 101.30 106.94 101.01 101.48 102.26 0.40 347.39 14,022 4.03 10,002 3.77 0.10 8
49 23-Jan 105.12 105.46 100.65 101.08 102.64 -4.06 346.02 7,094 2.04 4,456 1.68 0.05 3
50 22-Jan 102.00 105.80 102.00 105.36 104.73 2.99 360.67 9,082 2.61 5,580 2.10 0.06 4
51 21-Jan 98.51 103.00 98.51 102.30 101.86 2.07 350.19 14,909 4.29 9,950 3.75 0.10 8
52 20-Jan 101.52 103.70 99.50 100.23 101.63 -1.27 343.11 55,127 15.86 50,630 19.09 0.51 40
53 19-Jan 102.80 102.80 101.06 101.52 101.53 -2.15 347.52 30,493 8.77 20,697 7.80 0.21 16
54 16-Jan 106.94 106.94 102.56 103.75 104.04 -0.18 355.16 3,863 1.11 2,651 1.00 0.03 2
55 14-Jan 104.79 104.79 102.00 103.94 103.06 2.66 355.81 18,237 5.25 12,483 4.71 0.13 10
56 13-Jan 105.00 105.86 100.50 101.25 102.06 -2.14 346.60 13,554 3.90 9,140 3.45 0.09 7
57 12-Jan 108.55 108.55 101.36 103.46 103.82 -3.73 354.17 26,693 7.68 18,610 7.02 0.19 15
58 09-Jan 109.07 113.00 107.00 107.47 108.61 -1.47 367.89 19,371 5.57 9,908 3.74 0.11 8
59 08-Jan 113.52 114.49 108.01 109.07 111.52 -3.72 373.37 28,209 8.12 19,307 7.28 0.22 15
60 07-Jan 116.63 116.63 112.60 113.28 113.85 -1.43 387.78 18,755 5.40 12,695 4.79 0.14 10
61 06-Jan 115.07 118.49 114.55 114.92 115.29 -0.56 393.40 6,788 1.95 5,375 2.03 0.06 4
62 05-Jan 113.39 119.70 113.39 115.57 116.37 1.04 395.62 43,876 12.62 24,730 9.33 0.29 19
63 02-Jan 115.95 116.84 114.05 114.38 114.89 -1.35 391.55 29,593 8.51 21,369 8.06 0.25 17
64 01-Jan 115.12 117.00 114.31 115.95 115.72 0.75 396.92 6,759 1.94 4,592 1.73 0.05 4
65 31-Dec 115.80 116.37 114.25 115.09 115.45 -0.60 393.98 3,475 1.00 2,738 1.03 0.03 2
66 30-Dec 115.80 117.75 112.31 115.79 115.89 1.31 396.37 24,215 6.97 19,823 7.47 0.23 16
67 29-Dec 116.10 116.10 112.02 114.29 113.58 -0.07 391.24 7,476 2.15 5,262 1.98 0.06 4

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com