Shree Rajasthan Syntex share price history

BSE: 503837Textiles & ApparelsSmall Cap

Shree Rajasthan Syntex Ltd. · Face value ₹10 · Listed Feb 1980

₹8.26₹0.22 (2.74%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹8.04.

28 Oct: open ₹8.04, high ₹8.44, low ₹7.90

52-week range of traded prices to 28 Oct 2026

₹7.90Low, 28 Oct 2026₹17.79High, 10 Jun 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.

Market cap: ₹34 Cr3,339th largest listed
P/E: Lossover the last 12 months
P/B: 4.43
Dividend yield: Nonein the last 12 months
ROE: −98.0%
ROE without one-offs: −65.1%
ROCE: −45.8%
Debt to equity: 0.66
Volume, BSE: 187

Shree Rajasthan Syntex share price by year, month and day

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

Shree Rajasthan Syntex's share price is on record from 2 Jan 2007, when it closed at ₹21.45, to 28 Oct 2026. Its highest close was ₹29.20 on 31 Dec 2007 and its lowest ₹1.31 on 13 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.26	−44.9%	17.79	8.00	14.95	17.79	7.90	3,35,316
2025	14.99	−12.9%	19.32	9.56	16.87	20.28	9.15	13,99,467
2024	17.21	+184.0%	27.23	6.06	6.06	27.77	6.06	29,58,919
2023	6.06	+16.1%	6.06	3.10	5.21	6.06	2.99	2,50,270
2022	5.22	+45.0%	5.22	3.60	3.60	5.22	3.60	35,654
2021	3.60	+16.5%	4.22	2.74	3.09	4.43	2.65	1,63,050
2020	3.09	+43.7%	3.09	1.31	2.15	3.09	1.31	75,431
2019	2.15	−75.0%	10.90	2.13	9.04	10.90	2.13	1,91,137
2018	8.61	−50.9%	21.40	6.12	18.40	21.70	6.01	11,09,667
2017	17.55	+47.0%	20.20	12.51	11.01	20.85	11.01	9,81,906
2016	11.94	−14.1%	16.34	6.50	14.30	17.50	6.50	11,95,201
2015	13.90	+65.1%	14.01	6.42	8.21	14.01	6.25	14,74,905
2014	8.42	+13.5%	12.40	5.81	7.52	13.00	5.81	9,55,289
2013	7.42	−34.9%	10.99	5.17	11.00	11.00	5.17	2,76,156
2012	11.40	−6.8%	14.92	9.22	12.00	15.30	9.14	9,37,500
2011	12.23	−39.5%	22.55	11.00	20.60	24.00	10.55	15,90,517
2010	20.20	+40.6%	28.05	12.85	13.75	29.80	12.50	33,23,524
2009	14.37	+170.6%	15.99	4.53	5.27	16.75	4.46	8,10,746
2008	5.31	−81.8%	29.15	4.25	31.00	31.00	4.10	8,82,126
2007	29.20	–	29.20	18.00	19.25	31.70	16.00	22,51,288

₹ 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 2022 close is its last trade, on 5 Dec 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.26	−13.5%	10.00	10.02	7.90	43,875
Sep 2026	9.55	−6.5%	9.80	10.70	8.00	45,261
Aug 2026	10.21	−5.0%	11.27	12.99	9.70	41,740
Jul 2026	10.75	−34.9%	15.70	15.70	10.10	34,962
Jun 2026	16.52	+4.4%	16.60	17.79	14.31	18,214
May 2026	15.83	+3.5%	15.95	16.40	13.70	19,384
Apr 2026	15.30	+27.8%	12.56	15.95	11.38	33,927
Mar 2026	11.97	−9.3%	13.85	14.55	11.65	43,564
Feb 2026	13.20	+35.0%	9.78	14.50	9.78	36,944
Jan 2026	9.78	−34.8%	14.95	14.95	9.75	17,445
Dec 2025	14.99	+50.2%	10.47	16.40	10.47	51,710
Nov 2025	9.98	−29.2%	14.80	14.80	9.15	24,160
Oct 2025	14.10	−15.7%	15.95	18.32	14.00	49,238
Sep 2025	16.72	−6.3%	18.20	20.28	16.05	1,38,782
Aug 2025	17.85	+44.1%	12.45	17.85	11.98	1,56,285
Jul 2025	12.39	+6.0%	11.75	12.90	9.56	2,28,958
Jun 2025	11.69	−11.1%	13.22	15.90	11.54	88,970
May 2025	13.15	−13.5%	15.20	16.69	12.74	63,778
Apr 2025	15.20	+5.3%	14.85	19.48	12.19	1,16,816
Mar 2025	14.43	+25.2%	11.50	15.46	11.50	2,27,662
Feb 2025	11.53	−29.3%	16.56	17.04	11.49	1,21,630
Jan 2025	16.31	−5.2%	16.87	17.54	12.64	1,31,478
Dec 2024	17.21	−7.8%	19.59	20.56	17.21	86,383
Nov 2024	18.66	−22.7%	23.66	25.00	16.09	1,91,075
Oct 2024	24.14	+2.5%	24.73	27.77	23.27	8,50,271
Sep 2024	23.56	−0.8%	24.20	24.20	16.73	5,09,485
Aug 2024	23.74	+89.9%	13.12	23.74	13.12	11,17,195
Jul 2024	12.50	+33.7%	9.81	12.50	9.81	16,843
Jun 2024	9.35	+27.2%	7.35	9.35	7.35	47,731
May 2024	7.35	+5.0%	7.00	7.35	7.00	35,614
Apr 2024	7.00	0.0%	7.00	7.00	7.00	9,948
Mar 2024	7.00	+4.9%	6.67	7.00	6.67	10,007
Feb 2024	6.67	+4.9%	6.36	6.67	6.36	80,354
Jan 2024	6.36	+5.0%	6.06	6.36	6.06	4,013
Dec 2023	6.06	0.0%	6.06	6.06	6.06	9,413
Nov 2023	6.06	+4.8%	5.78	6.06	5.78	10,593
Oct 2023	5.78	0.0%	5.78	5.78	5.78	14,014
Sep 2023	5.78	+21.2%	4.90	5.78	4.90	17,987
Aug 2023	4.77	+10.9%	4.30	4.77	4.09	26,826
Jul 2023	4.30	+38.7%	3.10	4.41	3.10	19,069
Jun 2023	3.10	−1.9%	3.25	3.43	2.99	64,422
May 2023	3.16	−22.7%	3.89	3.89	3.11	23,476
Apr 2023	4.09	+16.9%	3.67	4.51	3.67	14,630
Mar 2023	3.50	−29.7%	4.98	4.98	3.44	40,784
Feb 2023	4.98	−4.4%	4.95	4.98	4.95	1,829
Jan 2023	5.21	−0.2%	5.21	5.21	5.21	7,227
Dec 2022	5.22	+4.8%	5.10	5.22	5.10	109
Sep 2022	4.98	+10.7%	4.50	4.98	4.50	1,963
Aug 2022	4.50	0.0%	4.50	4.50	4.50	300
Jun 2022	4.50	0.0%	4.50	4.50	4.50	75
May 2022	4.50	+4.9%	4.08	4.50	4.08	4,232
Apr 2022	4.29	−0.7%	4.30	4.30	4.25	237
Mar 2022	4.32	−4.8%	4.54	4.54	4.32	257
Feb 2022	4.54	−4.8%	4.77	4.77	4.54	1,210
Jan 2022	4.77	+32.5%	3.60	4.77	3.60	27,271
Dec 2021	3.60	−10.0%	3.80	3.80	3.08	8,264
Nov 2021	4.00	+34.2%	2.89	4.30	2.75	36,759
Oct 2021	2.98	−25.3%	4.18	4.36	2.98	10,930
Sep 2021	3.99	+38.1%	2.75	4.43	2.65	42,006
Aug 2021	2.89	−21.9%	3.52	3.78	2.89	36,778
Jul 2021	3.70	+1.1%	3.48	3.71	3.40	2,691
Jun 2021	3.66	−5.7%	3.88	4.06	3.49	14,605
May 2021	3.88	0.0%	3.88	3.88	3.88	152
Apr 2021	3.88	+4.9%	3.88	3.88	3.88	226
Jan 2021	3.70	+19.7%	3.09	3.88	3.09	10,639
Dec 2020	3.09	0.0%	3.09	3.09	3.09	29
Nov 2020	3.09	+4.7%	3.09	3.09	3.09	25
Sep 2020	2.95	0.0%	2.95	2.95	2.95	1
Aug 2020	2.95	+15.7%	2.67	2.95	2.67	23,525
Jul 2020	2.55	+57.4%	1.62	2.55	1.54	4,248
Jun 2020	1.62	+3.2%	1.64	1.64	1.43	26,582
May 2020	1.57	+1.3%	1.48	1.59	1.45	2,971
Apr 2020	1.55	+9.2%	1.35	1.64	1.31	2,853
Mar 2020	1.42	−25.3%	1.90	1.90	1.42	8,059
Feb 2020	1.90	−15.2%	2.28	2.28	1.90	2,714
Jan 2020	2.24	+4.2%	2.15	2.24	2.08	4,424
Dec 2019	2.15	−9.3%	2.33	2.33	2.13	3,363
Nov 2019	2.37	−16.5%	2.79	2.79	2.37	7,044
Oct 2019	2.84	−42.0%	4.90	4.91	2.84	4,696
Sep 2019	4.90	−37.6%	8.24	8.60	4.90	12,594
Aug 2019	7.85	−13.1%	8.58	8.58	7.22	4,619
Jul 2019	9.03	−4.9%	9.03	9.03	9.03	20
Jun 2019	9.50	−4.9%	9.50	9.50	9.50	50
Apr 2019	9.99	−2.1%	9.99	9.99	9.99	254
Mar 2019	10.20	−5.6%	10.79	10.79	10.00	28,564
Feb 2019	10.80	+2.9%	10.80	10.80	10.26	17,966
Jan 2019	10.50	+22.0%	9.04	10.90	8.60	1,11,967
Dec 2018	8.61	−17.2%	10.87	11.44	8.58	2,23,302
Nov 2018	10.40	+59.5%	6.84	10.70	6.84	1,59,657
Oct 2018	6.52	−7.8%	6.76	7.02	6.01	12,556
Sep 2018	7.07	−12.2%	7.65	8.45	7.07	75,718
Aug 2018	8.05	−6.9%	8.40	9.72	7.83	1,98,134
Jul 2018	8.65	0.0%	9.08	9.72	8.14	37,492
Jun 2018	8.65	−30.0%	12.36	12.36	8.65	1,24,303
May 2018	12.36	−15.9%	14.80	14.80	12.05	28,537
Apr 2018	14.70	+2.8%	13.65	16.50	13.65	25,640
Mar 2018	14.30	−13.9%	17.35	17.40	13.80	21,758
Feb 2018	16.60	−17.4%	21.10	21.10	16.25	51,677
Jan 2018	20.10	+14.5%	18.40	21.70	17.65	1,50,893
Dec 2017	17.55	−2.0%	17.15	20.25	16.00	77,636
Nov 2017	17.90	−8.2%	19.05	20.00	15.15	55,440
Oct 2017	19.50	+45.0%	14.12	20.85	14.10	3,22,027
Sep 2017	13.45	−2.2%	12.86	16.64	12.70	15,877
Aug 2017	13.75	−14.6%	16.05	17.75	13.55	24,897
Jul 2017	16.10	+21.2%	14.60	18.34	14.60	67,027
Jun 2017	13.28	−4.5%	13.22	16.29	12.33	19,107
May 2017	13.90	−21.5%	17.00	18.50	13.00	73,024
Apr 2017	17.71	+23.8%	13.05	18.08	13.05	1,68,200
Mar 2017	14.30	+7.8%	14.00	14.99	12.33	21,763
Feb 2017	13.26	−6.0%	13.40	15.90	12.60	43,584
Jan 2017	14.10	+18.1%	11.01	16.90	11.01	93,324
Dec 2016	11.94	−5.7%	11.01	17.50	9.85	62,894
Nov 2016	12.66	−19.7%	16.00	17.50	10.11	3,14,163
Oct 2016	15.76	+35.6%	13.88	15.99	11.53	4,95,861
Sep 2016	11.62	+5.6%	11.00	14.99	11.00	46,654
Aug 2016	11.00	−13.7%	12.58	14.57	10.20	21,585
Jul 2016	12.75	+17.0%	10.53	14.30	10.52	55,858
Jun 2016	10.90	0.0%	10.92	10.92	8.62	30,901
May 2016	10.90	+18.7%	8.73	10.92	8.66	24,737
Apr 2016	9.18	+34.4%	7.01	9.18	6.91	13,798
Mar 2016	6.83	−0.1%	6.50	7.83	6.50	49,069
Feb 2016	6.84	−43.0%	11.40	11.40	6.84	42,990
Jan 2016	12.00	−13.7%	14.30	14.97	10.30	36,691
Dec 2015	13.90	+18.9%	12.25	13.98	11.00	96,648
Nov 2015	11.69	+29.9%	9.00	11.70	8.72	59,116
Oct 2015	9.00	−5.2%	9.02	9.70	8.32	27,284
Sep 2015	9.49	−18.0%	12.14	12.70	9.49	2,569
Aug 2015	11.57	+0.2%	11.25	14.01	10.05	1,41,739
Jul 2015	11.55	+48.8%	8.14	11.69	7.15	3,18,789
Jun 2015	7.76	+15.0%	7.17	8.50	6.25	4,07,181
May 2015	6.75	−20.6%	7.00	10.44	6.60	35,916
Apr 2015	8.50	+19.5%	6.81	10.10	6.79	1,95,462
Mar 2015	7.11	−21.8%	10.05	10.20	6.57	67,722
Feb 2015	9.09	0.0%	8.42	11.83	8.01	49,435
Jan 2015	9.09	+8.0%	8.21	9.90	8.02	73,044
Dec 2014	8.42	−12.4%	9.17	10.19	8.23	1,28,239
Nov 2014	9.61	+12.7%	9.00	12.02	8.30	1,01,851
Oct 2014	8.53	−5.8%	8.50	10.24	8.00	30,479
Sep 2014	9.06	−0.3%	8.66	10.07	8.01	50,514
Aug 2014	9.09	−3.0%	9.37	9.83	7.75	37,373
Jul 2014	9.37	−17.6%	11.90	13.00	9.37	69,307
Jun 2014	11.37	+25.6%	8.75	12.70	8.75	83,099
May 2014	9.05	+25.3%	7.55	9.50	6.50	69,019
Apr 2014	7.22	+18.4%	6.30	7.65	6.01	82,571
Mar 2014	6.10	−7.6%	6.90	6.90	5.81	1,41,266
Feb 2014	6.60	−10.2%	7.70	7.70	6.30	72,042
Jan 2014	7.35	−0.9%	7.52	8.40	7.35	89,529
Dec 2013	7.42	−14.4%	9.10	10.00	7.40	17,848
Nov 2013	8.67	+22.1%	7.05	8.67	6.99	16,414
Oct 2013	7.10	−3.4%	7.71	8.09	6.35	85,867
Sep 2013	7.35	+42.2%	5.42	7.35	5.42	9,582
Aug 2013	5.17	−5.3%	5.19	5.44	5.17	301
Jul 2013	5.46	−19.1%	6.44	6.50	5.46	6,453
Jun 2013	6.75	−12.9%	7.41	7.41	6.75	1,592
May 2013	7.75	+12.6%	7.00	8.17	6.30	21,268
Apr 2013	6.88	−8.4%	7.52	7.94	6.37	33,079
Mar 2013	7.51	−22.3%	9.21	9.26	7.51	13,765
Feb 2013	9.67	−2.0%	10.00	10.40	9.11	32,782
Jan 2013	9.87	−13.4%	11.00	11.00	9.86	37,205
Dec 2012	11.40	+15.2%	9.77	11.40	9.74	85,538
Nov 2012	9.90	−5.0%	10.32	11.05	9.90	26,282
Oct 2012	10.42	−5.1%	10.30	11.95	10.26	90,994
Sep 2012	10.98	+5.0%	10.37	11.99	10.00	46,785
Aug 2012	10.46	−12.8%	11.26	13.00	10.02	34,306
Jul 2012	11.99	−9.1%	13.50	14.33	11.25	21,475
Jun 2012	13.19	+14.4%	12.00	14.39	10.95	46,848
May 2012	11.53	+15.1%	10.05	12.72	10.00	1,07,978
Apr 2012	10.02	−4.4%	10.50	12.49	9.90	19,367
Mar 2012	10.48	−18.4%	12.01	13.00	9.70	93,482
Feb 2012	12.85	−4.8%	13.17	14.36	10.49	1,19,061
Jan 2012	13.50	+10.4%	12.00	15.30	9.14	2,45,384
Dec 2011	12.23	−8.0%	12.02	14.95	10.55	35,434
Nov 2011	13.29	−10.6%	15.50	15.95	12.00	63,326
Oct 2011	14.86	+0.4%	15.00	18.15	13.25	31,276
Sep 2011	14.80	+3.1%	15.50	16.77	12.10	1,47,315
Aug 2011	14.35	−13.8%	16.15	17.35	12.30	2,18,113
Jul 2011	16.65	−4.3%	16.55	17.95	16.05	32,610
Jun 2011	17.40	−3.3%	18.00	19.60	15.75	93,115
May 2011	18.00	−15.9%	22.75	22.75	16.15	1,63,753
Apr 2011	21.40	+18.9%	18.00	24.00	16.75	1,47,060
Mar 2011	18.00	−8.2%	19.95	21.00	16.80	3,54,561
Feb 2011	19.60	+9.8%	17.20	22.50	14.85	2,15,118
Jan 2011	17.85	−11.6%	20.60	22.00	16.55	88,836
Dec 2010	20.20	−4.0%	22.90	26.60	17.15	1,49,154
Nov 2010	21.05	−8.9%	25.00	29.80	20.05	4,38,975
Oct 2010	23.10	+0.2%	23.60	25.80	20.00	2,16,199
Sep 2010	23.05	+0.9%	22.05	27.50	18.45	4,46,274
Aug 2010	22.85	+1.6%	22.20	24.00	18.60	5,25,910
Jul 2010	22.50	+9.5%	19.65	22.95	18.25	2,64,626
Jun 2010	20.55	+17.1%	18.30	21.00	16.85	1,61,931
May 2010	17.55	−22.2%	21.45	23.00	16.00	1,34,436
Apr 2010	22.57	+61.2%	14.15	23.95	14.15	4,75,434
Mar 2010	14.00	+7.3%	13.00	16.00	12.51	71,298
Feb 2010	13.05	−22.4%	16.25	16.60	12.50	1,02,487
Jan 2010	16.82	+17.0%	13.75	18.00	13.75	3,36,800
Dec 2009	14.37	+18.8%	11.66	14.69	11.57	1,08,623
Nov 2009	12.10	−2.4%	11.80	12.77	10.71	52,229
Oct 2009	12.40	−22.5%	16.70	16.75	12.35	1,82,785
Sep 2009	15.99	+69.0%	8.63	15.99	8.37	2,10,570
Aug 2009	9.46	+10.5%	8.89	10.35	7.80	53,454
Jul 2009	8.56	+10.9%	7.37	9.50	6.77	23,905
Jun 2009	7.72	−13.0%	9.31	10.89	7.00	47,433
May 2009	8.87	+19.9%	7.04	9.45	6.70	25,240
Apr 2009	7.40	+48.0%	5.25	7.50	5.25	10,777
Mar 2009	5.00	−6.9%	5.62	6.05	4.76	9,003
Feb 2009	5.37	−0.6%	5.14	5.60	4.46	8,398
Jan 2009	5.40	+1.7%	5.27	6.30	4.52	78,329
Dec 2008	5.31	+24.9%	4.50	6.55	4.10	75,009
Nov 2008	4.25	−37.0%	6.43	7.55	4.25	19,378
Oct 2008	6.75	−29.3%	10.00	10.00	6.21	31,510
Sep 2008	9.55	−19.7%	12.30	12.54	9.55	32,808
Aug 2008	11.90	−3.3%	11.61	14.45	11.25	13,931
Jul 2008	12.30	+6.5%	11.52	13.90	10.75	32,757
Jun 2008	11.55	−22.7%	14.80	16.90	11.50	25,607
May 2008	14.95	−9.9%	16.50	16.80	14.65	32,271
Apr 2008	16.60	+4.4%	16.50	19.00	16.00	64,104
Mar 2008	15.90	−10.2%	17.25	18.65	14.15	1,52,695
Feb 2008	17.70	−6.8%	19.00	20.45	16.60	75,645
Jan 2008	19.00	−34.9%	31.00	31.00	15.60	3,26,411
Dec 2007	29.20	+49.0%	18.80	31.70	18.80	5,50,671
Nov 2007	19.60	+4.0%	18.80	20.90	17.25	1,34,383
Oct 2007	18.85	−6.7%	20.60	21.50	16.10	1,17,641
Sep 2007	20.20	+1.0%	20.00	22.40	19.30	2,65,469
Aug 2007	20.00	+4.7%	19.40	20.50	18.30	1,73,774
Jul 2007	19.10	−1.5%	19.95	22.20	18.15	3,57,736
Jun 2007	19.40	+2.9%	19.60	24.50	18.40	2,07,018
May 2007	18.85	−3.3%	19.65	20.40	17.40	1,09,185
Apr 2007	19.50	+5.7%	18.50	22.00	16.00	44,744
Mar 2007	18.45	−7.8%	19.90	20.95	17.65	60,825
Feb 2007	20.00	−20.0%	25.10	26.20	19.55	97,181
Jan 2007	25.00	–	19.25	28.00	19.25	1,32,661

₹ 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	8.04	8.44	7.90	8.26	8.04	187
27 Oct 2026	8.46	8.88	8.04	8.04	8.20	1,114
26 Oct 2026	8.46	8.50	8.46	8.46	–	13
23 Oct 2026	8.50	8.50	8.50	8.50	8.50	31
22 Oct 2026	8.55	8.55	8.55	8.55	8.55	1,001
21 Oct 2026	9.00	9.00	8.55	8.55	8.56	677
19 Oct 2026	8.36	9.24	8.36	9.00	9.17	1,496
16 Oct 2026	8.80	8.80	8.80	8.80	8.80	6
15 Oct 2026	9.25	9.25	8.79	8.79	8.99	5,287
14 Oct 2026	9.25	9.25	9.25	9.25	9.25	1,000
13 Oct 2026	9.28	9.29	9.28	9.29	9.29	675
12 Oct 2026	9.29	9.29	8.41	9.29	9.19	841
9 Oct 2026	9.77	9.77	8.85	8.85	9.73	6,321
8 Oct 2026	9.50	9.50	9.31	9.31	9.49	10,412
7 Oct 2026	9.80	9.80	9.80	9.80	9.80	10,101
6 Oct 2026	9.80	9.80	9.80	9.80	9.80	50
5 Oct 2026	10.02	10.02	9.80	9.80	9.85	2,910
1 Oct 2026	10.00	10.02	10.00	10.02	10.01	1,753
30 Sep 2026	9.10	9.55	9.10	9.55	9.55	1,901
29 Sep 2026	9.10	9.10	8.82	9.10	9.08	3,460
28 Sep 2026	8.82	8.82	8.82	8.82	8.82	858
25 Sep 2026	8.35	8.40	8.35	8.40	8.40	1,100

Prices in ₹ per share as traded, not adjusted.