Kiran Syntex share price history

BSE: 530443Textiles & ApparelsSmall Cap

Kiran Syntex Ltd. · Face value ₹10 · Listed Jun 1995

₹13.00₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹13.00.

28 Oct: open ₹13.00, high ₹13.00, low ₹13.00

52-week range of traded prices to 28 Oct 2026

₹6.88Low, 31 Oct 2025₹20.00High, 18 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹5.52 Cr4,859th largest listed
P/E: Lossover the last 12 months
P/B: 2.86
Dividend yield: Nonein the last 12 months
ROE: −2.2%
ROCE: 1.5%
Debt to equity: 0.11
Volume, BSE: 50

Kiran Syntex share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kiran Syntex's share price is on record from 30 Aug 2011, when it closed at ₹27.20, to 28 Oct 2026. Its highest close was ₹28.50 on 2 Sep 2011 and its lowest ₹1.72 on 17 May 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.00	−17.6%	19.99	12.35	16.08	20.00	12.35	2,36,895
2025	15.77	+85.5%	15.90	6.70	8.50	15.90	6.60	3,67,265
2024	8.50	−16.0%	10.88	7.25	10.59	11.62	6.80	6,67,971
2023	10.12	+36.9%	15.64	4.13	7.39	15.95	4.12	19,59,920
2022	7.39	+37.9%	27.45	4.85	5.62	28.80	4.59	20,76,788
2021	5.36	+15.0%	5.63	2.91	4.43	5.85	2.78	1,85,903
2020	4.66	+13.1%	4.90	4.32	4.32	4.93	4.32	2,268
2019	4.12	+9.9%	4.12	3.93	3.93	4.12	3.93	40,020
2018	3.75	+55.0%	3.75	2.52	2.52	3.75	2.52	21,950
2017	2.42	−33.3%	4.20	2.10	3.81	4.20	2.00	1,67,836
2016	3.63	−51.7%	9.72	2.86	7.89	9.72	2.86	2,05,655
2015	7.52	+106.0%	7.80	3.25	3.47	8.00	3.25	4,75,229
2014	3.65	−38.3%	6.99	3.65	6.19	6.99	3.65	24,690
2013	5.92	−24.7%	9.70	5.55	8.23	9.72	5.55	93,467
2012	7.86	−32.5%	11.12	1.72	11.12	11.12	1.64	10,52,450
2011	11.65	–	28.50	11.65	20.00	35.99	11.65	7,230

₹ 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. 2020 is from its first session, 29 Jun 2020. 2019 is from its first session, 22 Apr 2019. 2018 is from its first session, 29 Jan 2018. 2017 is from its first session, 16 Jan 2017. 2015 is from its first session, 16 Jan 2015. 2014 is from its first session, 22 Jan 2014. 2011 is from its first session, 30 Aug 2011. The close is the year's last trade for 2019 (2 Dec 2019), 2018 (17 Dec 2018), 2017 (15 Nov 2017), 2016 (30 Nov 2016) and 2013 (17 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.00	−16.5%	14.85	15.15	12.35	1,740
Sep 2026	15.57	+11.4%	14.02	15.57	14.02	10,946
Aug 2026	13.98	−0.1%	13.99	14.00	12.64	1,950
Jul 2026	13.99	−23.1%	18.00	18.00	12.35	15,695
Jun 2026	18.20	−1.6%	18.48	18.48	13.25	16,683
May 2026	18.50	+5.7%	16.63	19.99	16.63	2,645
Apr 2026	17.50	+16.8%	14.98	19.64	14.04	9,838
Mar 2026	14.98	+0.3%	14.20	16.90	13.01	18,889
Feb 2026	14.94	−6.6%	16.30	20.00	14.10	94,076
Jan 2026	15.99	+1.4%	16.08	17.68	15.68	64,433
Dec 2025	15.77	+53.3%	10.80	15.90	10.80	1,14,060
Nov 2025	10.29	+49.6%	6.88	10.29	6.88	18,487
Oct 2025	6.88	−17.2%	8.32	8.32	6.86	1,039
Sep 2025	8.31	+8.3%	7.67	9.17	7.60	9,155
Aug 2025	7.67	−13.7%	9.33	9.33	7.66	2,096
Jul 2025	8.89	+0.5%	9.25	10.16	8.74	8,738
Jun 2025	8.85	−14.9%	10.40	11.02	8.84	20,282
May 2025	10.40	−1.0%	9.98	10.66	9.19	9,670
Apr 2025	10.50	+33.6%	8.25	10.66	8.25	56,886
Mar 2025	7.86	+8.6%	7.30	7.86	6.60	1,06,083
Feb 2025	7.24	−18.7%	8.91	9.30	7.24	8,178
Jan 2025	8.91	+4.8%	8.50	8.93	7.42	12,591
Dec 2024	8.50	+11.8%	8.15	9.45	7.43	31,636
Nov 2024	7.60	−6.7%	8.15	8.80	7.20	5,451
Oct 2024	8.15	+7.4%	7.95	8.55	7.05	24,926
Sep 2024	7.59	−12.7%	8.60	9.50	7.41	40,689
Aug 2024	8.69	+14.3%	8.35	9.19	7.60	38,050
Jul 2024	7.60	−12.1%	9.30	9.50	7.41	30,085
Jun 2024	8.65	+2.9%	7.50	9.85	7.50	41,897
May 2024	8.41	−6.6%	9.00	10.86	8.32	34,118
Apr 2024	9.00	+11.1%	8.25	10.00	6.80	49,711
Mar 2024	8.10	−11.7%	9.59	11.62	7.38	1,54,667
Feb 2024	9.17	−8.8%	10.55	10.70	9.00	1,07,418
Jan 2024	10.06	−0.6%	10.59	11.05	9.80	1,09,323
Dec 2023	10.12	−11.2%	11.62	11.65	10.00	1,20,408
Nov 2023	11.39	−5.9%	12.68	14.01	10.79	1,15,409
Oct 2023	12.11	−7.6%	12.45	13.31	11.18	2,10,078
Sep 2023	13.10	−11.1%	14.44	15.33	11.25	3,62,591
Aug 2023	14.73	+62.0%	9.54	15.95	9.54	5,38,487
Jul 2023	9.09	+40.1%	6.49	9.09	5.30	1,35,933
Jun 2023	6.49	−3.9%	6.75	7.09	4.84	93,152
May 2023	6.75	+49.0%	4.31	7.13	4.12	61,125
Apr 2023	4.53	+0.2%	4.50	6.55	4.32	19,915
Mar 2023	4.52	−17.8%	5.50	5.50	4.40	2,63,215
Feb 2023	5.50	−22.4%	7.09	7.15	5.23	13,424
Jan 2023	7.09	−4.1%	7.39	7.87	6.65	26,183
Dec 2022	7.39	−5.3%	7.50	8.34	6.41	1,17,472
Nov 2022	7.80	+15.2%	7.10	9.18	6.90	1,12,787
Oct 2022	6.77	+6.8%	6.34	6.77	5.56	28,894
Sep 2022	6.34	+2.3%	5.89	7.38	5.62	36,880
Aug 2022	6.20	+14.2%	5.17	7.24	4.59	90,519
Jul 2022	5.43	−3.4%	5.90	5.90	4.61	35,886
Jun 2022	5.62	−19.0%	7.25	8.17	5.42	1,19,531
May 2022	6.94	−21.0%	9.21	10.15	6.12	2,90,582
Apr 2022	8.78	−32.5%	12.35	12.35	7.78	5,96,099
Mar 2022	13.00	−40.3%	22.85	28.80	12.95	3,89,752
Feb 2022	21.77	+128.0%	10.02	21.77	10.02	2,10,929
Jan 2022	9.55	+78.2%	5.62	9.55	5.62	47,457
Dec 2021	5.36	+32.3%	3.85	5.36	3.66	1,68,348
Nov 2021	4.05	−17.3%	4.68	4.68	4.05	3,610
Oct 2021	4.90	+60.7%	3.20	5.38	3.04	6,710
Sep 2021	3.05	−4.1%	3.25	3.25	2.78	451
Aug 2021	3.18	−22.2%	3.90	3.90	3.18	533
Jun 2021	4.09	+7.6%	3.99	4.18	3.55	4,346
May 2021	3.80	−17.4%	4.38	4.38	3.80	332
Apr 2021	4.60	−9.4%	4.84	4.84	4.60	20
Mar 2021	5.08	−9.8%	5.40	5.85	4.65	345
Feb 2021	5.63	+15.1%	5.13	5.63	5.13	250
Jan 2021	4.89	+4.9%	4.43	5.00	4.43	958
Dec 2020	4.66	−4.9%	4.90	4.90	4.66	33
Sep 2020	4.90	+4.3%	4.75	4.93	4.75	110
Jul 2020	4.70	+4.4%	4.70	4.70	4.70	1,300
Jun 2020	4.50	+9.2%	4.32	4.50	4.32	825
Dec 2019	4.12	+4.8%	4.12	4.12	4.12	5
Oct 2019	3.93	0.0%	3.93	3.93	3.93	1
Apr 2019	3.93	+4.8%	3.93	3.93	3.93	40,014
Dec 2018	3.75	+4.2%	3.75	3.75	3.75	30
Nov 2018	3.60	+2.9%	3.60	3.60	3.60	100
Aug 2018	3.50	+0.6%	3.50	3.50	3.50	45
Jul 2018	3.48	+26.5%	2.88	3.48	2.88	20,125
Feb 2018	2.75	+5.0%	2.75	2.75	2.75	500
Jan 2018	2.62	+8.3%	2.52	2.62	2.52	1,150
Nov 2017	2.42	+4.8%	2.42	2.42	2.42	400
Aug 2017	2.31	+6.0%	2.10	2.31	2.00	32,185
Jul 2017	2.18	−12.8%	2.39	2.39	2.18	30,000
Jun 2017	2.50	−13.2%	2.75	2.75	2.50	27,550
May 2017	2.88	−4.6%	2.88	2.88	2.75	4,945
Apr 2017	3.02	−19.0%	3.57	3.57	3.02	3,153
Mar 2017	3.73	−3.6%	3.70	3.90	3.40	45,800
Feb 2017	3.87	−7.9%	3.99	3.99	3.87	23,800
Jan 2017	4.20	+15.7%	3.81	4.20	3.81	3
Nov 2016	3.63	+15.2%	3.30	3.63	3.30	1,000
Oct 2016	3.15	+10.1%	3.00	3.15	3.00	42,400
Sep 2016	2.86	−16.1%	3.25	3.25	2.86	65,559
Aug 2016	3.41	−29.7%	4.63	4.63	3.41	42,400
Jul 2016	4.85	−22.4%	5.96	5.96	4.85	2,100
Jun 2016	6.25	−4.7%	6.25	6.25	6.25	500
May 2016	6.56	−4.9%	6.59	6.59	6.56	400
Mar 2016	6.90	−14.2%	7.64	7.64	6.90	23,369
Feb 2016	8.04	−8.8%	9.26	9.72	8.04	16,636
Jan 2016	8.82	+17.3%	7.89	8.90	7.60	11,291
Dec 2015	7.52	+15.5%	6.19	8.00	6.19	44,528
Nov 2015	6.51	+7.1%	6.06	6.51	5.64	33,410
Oct 2015	6.08	+21.6%	5.25	6.47	5.25	1,04,697
Sep 2015	5.00	+40.8%	3.70	5.00	3.70	2,86,325
Aug 2015	3.55	+9.2%	3.40	3.55	3.40	150
Jul 2015	3.25	−8.2%	3.37	3.37	3.25	225
Mar 2015	3.54	−4.8%	3.54	3.54	3.54	50
Feb 2015	3.72	+1.9%	3.50	3.72	3.50	1,375
Jan 2015	3.65	0.0%	3.47	3.65	3.47	4,469
Dec 2014	3.65	−21.3%	4.42	4.42	3.65	1,850
Oct 2014	4.64	+5.0%	4.64	4.64	4.64	100
Sep 2014	4.42	+0.2%	4.20	4.42	3.99	1,455
Aug 2014	4.41	−17.6%	5.60	5.60	4.41	3,450
Jul 2014	5.35	−5.8%	5.95	5.95	5.10	10,655
May 2014	5.68	−4.9%	5.97	5.97	5.68	610
Apr 2014	5.97	−4.9%	5.97	5.97	5.97	10
Mar 2014	6.28	−5.6%	6.32	6.60	6.28	735
Feb 2014	6.65	+7.4%	6.49	6.99	6.49	5,800
Jan 2014	6.19	+4.6%	6.19	6.19	6.19	25
Dec 2013	5.92	−13.8%	6.53	6.53	5.92	6,015
Nov 2013	6.87	−14.7%	8.00	8.00	6.87	530
Oct 2013	8.05	+10.0%	7.32	9.72	7.32	12,200
Sep 2013	7.32	+13.0%	6.70	7.32	6.70	295
Aug 2013	6.48	−13.6%	7.15	7.15	6.48	95
Jul 2013	7.50	−22.1%	9.15	9.15	7.50	6,828
Jun 2013	9.63	+20.4%	7.61	9.63	7.60	2,322
May 2013	8.00	0.0%	7.62	8.00	7.62	150
Apr 2013	8.00	−4.0%	8.74	9.70	8.00	6,802
Mar 2013	8.33	+43.6%	5.55	8.33	5.55	6,580
Feb 2013	5.80	−35.0%	9.34	9.34	5.80	47,950
Jan 2013	8.92	+13.5%	8.23	8.92	8.19	3,700
Dec 2012	7.86	+35.3%	6.08	7.86	6.08	8,771
Nov 2012	5.81	−0.7%	5.58	5.85	5.56	823
Oct 2012	5.85	−24.3%	7.73	7.73	5.85	3,947
Sep 2012	7.73	+13.0%	6.73	7.73	6.40	2,215
Aug 2012	6.84	+20.6%	5.78	6.85	5.78	45,260
Jul 2012	5.67	+48.0%	3.90	5.67	3.90	9,874
Jun 2012	3.83	+39.8%	2.87	3.83	2.87	5,61,530
May 2012	2.74	+8.3%	2.41	2.74	1.64	3,97,596
Apr 2012	2.53	−26.7%	3.28	3.28	2.53	3,421
Mar 2012	3.45	−23.2%	4.27	4.47	3.45	2,355
Feb 2012	4.49	−27.0%	5.85	6.72	4.49	12,223
Jan 2012	6.15	−47.2%	11.12	11.12	5.52	4,435
Dec 2011	11.65	−41.8%	19.05	19.05	11.65	930
Oct 2011	20.00	−14.2%	22.15	22.15	20.00	5,200
Sep 2011	23.30	−14.3%	28.50	28.50	23.30	500
Aug 2011	27.20	–	20.00	35.99	14.00	600

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	13.00	13.00	13.00	13.00	13.00	50
27 Oct 2026	12.35	13.00	12.35	13.00	12.83	751
26 Oct 2026	13.00	13.00	13.00	13.00	13.00	35
23 Oct 2026	13.68	13.68	13.68	13.68	13.68	50
12 Oct 2026	14.39	14.39	14.39	14.39	14.39	2
8 Oct 2026	14.39	14.39	14.39	14.39	14.39	200
7 Oct 2026	15.15	15.15	15.14	15.14	15.15	504
6 Oct 2026	13.78	14.43	13.78	14.43	13.78	101
5 Oct 2026	14.50	14.50	14.50	14.50	14.50	10
1 Oct 2026	14.85	14.85	14.80	14.80	–	37
25 Sep 2026	15.57	15.57	15.57	15.57	15.57	500
21 Sep 2026	15.17	15.17	15.17	15.17	15.17	970
17 Sep 2026	14.45	14.45	14.45	14.45	14.45	2,000
15 Sep 2026	14.50	14.50	14.50	14.50	14.50	5,000
11 Sep 2026	14.50	14.50	14.50	14.50	14.50	8
9 Sep 2026	14.50	14.50	14.50	14.50	14.50	56
7 Sep 2026	14.64	14.65	14.64	14.64	14.64	106
4 Sep 2026	14.50	14.50	14.50	14.50	14.50	100
3 Sep 2026	14.49	14.50	14.49	14.50	14.50	2,000
2 Sep 2026	14.50	14.50	14.49	14.49	–	6
1 Sep 2026	14.02	14.02	14.02	14.02	14.02	200
31 Aug 2026	13.72	14.00	13.72	13.98	13.92	374

Prices in ₹ per share as traded, not adjusted.