BSE · BANSWRAS · stock
Banswara Syntex Limited (BANSWRAS) stock price history
Every BSE trading session of Banswara Syntex Limited from Apr 2, 2002 to Nov 13, 2026: 6,032 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANSWRAS adjusted close, 2002 to 2026
- ₹175.93
- All time high, 2023
- ₹142.30
- 52 week high, ₹92.49 low
- 6,032
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BANSWRAS key facts
- Banswara Syntex Limited (BANSWRAS) closed at ₹100.10 on Nov 13, 2026 on BSE.
- BANSWRAS's all time high close is ₹175.93, set on Jun 5, 2023; its all time low close is ₹0.8149 on Nov 26, 2002.
- BANSWRAS's 52 week range is ₹92.49 to ₹142.30.
- BANSWRAS returned -18.0% over the year to Nov 13, 2026 and +1.8% over five years.
- Over ten years BANSWRAS returned +49%, +4.0% a year compounded.
- BANSWRAS's deepest drawdown was -89.2% from May 10, 2006 to Dec 3, 2008.
- DataCedar holds 6,032 daily sessions of BANSWRAS history from Apr 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANSWRAS price chart, 2002 to 2026
BANSWRAS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -16.3% |
| 6 months | -18.4% |
| Year to date | -13.9% |
| 1 year | -18.0% |
| 3 years | -28.6% |
| 5 years | +1.8% |
| 10 years | +48.6% |
| Since Apr 2, 2002 | +9,113% |
| Compound annual growth, 24.6 years | +20.2% |
BANSWRAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹175.93 on Jun 5, 2023
- All time low close
- ₹0.8149 on Nov 26, 2002
- 52 week high
- ₹142.30 on Jun 19, 2026
- 52 week low
- ₹92.49 on Jan 28, 2026
- Deepest drawdown
- -89.2% from May 10, 2006 to Dec 3, 2008, recovered Jan 13, 2010
- Best single session
- +38.6% on May 2, 2006
- Worst single session
- -19.7% on Oct 30, 2002
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 92.1×
- Best calendar year
- 2009, +522%
- Worst calendar year
- 2008, -78%
BANSWRAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 2, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹114.12 | ₹142.30 | ₹92.49 | ₹100.10 | -12.3% | 455.6K | 212 |
| 2025 | ₹146.83 | ₹163.19 | ₹108.64 | ₹114.12 | -20.6% | 1M | 248 |
| 2024 | ₹146.16 | ₹178.63 | ₹124.21 | ₹143.72 | -0.5% | 2M | 245 |
| 2023 | ₹115.06 | ₹180.97 | ₹102.73 | ₹144.40 | +27.9% | 3M | 245 |
| 2022 | ₹107.64 | ₹150.99 | ₹84.92 | ₹112.90 | +3.7% | 3.1M | 248 |
| 2021 | ₹60.26 | ₹121.08 | ₹38.70 | ₹108.90 | +81.8% | 3.7M | 248 |
| 2020 | ₹49.79 | ₹69.10 | ₹28.27 | ₹59.90 | +19.6% | 1.9M | 251 |
| 2019 | ₹37.63 | ₹50.09 | ₹22.95 | ₹50.09 | +36.3% | 740K | 238 |
| 2018 | ₹66.14 | ₹68.36 | ₹27.65 | ₹36.76 | -44.4% | 1M | 246 |
| 2017 | ₹66.11 | ₹117.38 | ₹54.83 | ₹66.11 | -0.2% | 2.6M | 247 |
| 2016 | ₹53.16 | ₹87.70 | ₹35.53 | ₹66.27 | +22.8% | 4.2M | 246 |
| 2015 | ₹30.55 | ₹58.40 | ₹25.09 | ₹53.96 | +84.0% | 2.4M | 244 |
| 2014 | ₹21.14 | ₹39.37 | ₹18.14 | ₹29.32 | +38.7% | 1.3M | 244 |
| 2013 | ₹23.92 | ₹26.11 | ₹13.81 | ₹21.14 | -10.2% | 2.1M | 242 |
| 2012 | ₹30.62 | ₹37.25 | ₹22.91 | ₹23.53 | -23.5% | 5.1M | 245 |
| 2011 | ₹49.84 | ₹57.50 | ₹24.10 | ₹30.77 | -38.2% | 6.4M | 246 |
| 2010 | ₹35.10 | ₹57.82 | ₹33.25 | ₹49.80 | +44.7% | 22.8M | 250 |
| 2009 | ₹5.39 | ₹35.36 | ₹4.69 | ₹34.41 | +521.9% | 6.5M | 239 |
| 2008 | ₹26.59 | ₹29.85 | ₹4.36 | ₹5.53 | -78.0% | 4.2M | 243 |
| 2007 | ₹24.95 | ₹30.07 | ₹14.86 | ₹25.19 | +4.5% | 11.6M | 248 |
| 2006 | ₹20.57 | ₹43.96 | ₹16.28 | ₹24.10 | +17.9% | 20.5M | 246 |
| 2005 | ₹9.99 | ₹21.97 | ₹8.23 | ₹20.45 | +111.1% | 16.8M | 250 |
| 2004 | ₹4.95 | ₹10.52 | ₹2.84 | ₹9.69 | +85.8% | 10.8M | 259 |
| 2003 | ₹1.11 | ₹6.62 | ₹0.9316 | ₹5.21 | +379.9% | 4.2M | 246 |
| 2002 | ₹1.09 | ₹1.79 | ₹0.8149 | ₹1.09 | n/a | 78.3K | 156 |
BANSWRAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹100.10 | +3.8% |
| October 2026 | ₹96.45 | -10.8% |
| September 2026 | ₹108.10 | -7.1% |
| August 2026 | ₹116.35 | -6.7% |
| July 2026 | ₹124.75 | -5.6% |
| June 2026 | ₹132.13 | +5.5% |
| May 2026 | ₹125.29 | +6.1% |
| April 2026 | ₹118.05 | +16.5% |
| March 2026 | ₹101.37 | -10.2% |
| February 2026 | ₹112.83 | +8.1% |
| January 2026 | ₹104.40 | -8.5% |
| December 2025 | ₹114.12 | -6.0% |
About the BANSWRAS data
Daily bars. 6,032 sessions from Apr 2, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABANSWRAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BANG Bang Overseas Limited
- BANKBARODA Bank of Baroda Limited
- BANKINDIA Bank of India
- BANSALWIRE Bansal Wire Industries Limited
- BAPACK B & A Packaging India Limited
- BARODARY The Baroda Rayon Corporation Limited
- BAROEXT Baroda Extrusion Limited
- BARONINF Baron Infotech Limited
Common questions
BANSWRAS share price history
