Commercial Syn Bags Ltd

COMS
🏛️ 印度 →
154.45
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 155.50 155.50 153.00 154.75 1.8K
09:25 154.75 154.75 154.75 154.75 0.2K
09:30 154.55 154.85 154.55 154.85 1.5K
09:35 154.85 154.85 154.65 154.65 0.1K
09:45 154.55 154.55 153.75 153.75 0.8K
09:50 153.75 154.00 153.75 154.00 0.2K
09:55 154.30 154.30 154.30 154.30 0.1K
10:15 154.75 154.75 154.75 154.75 0.0K
10:20 154.35 154.35 154.35 154.35 0.1K
10:30 154.25 154.25 154.00 154.00 1.8K
11:00 155.35 155.35 154.55 154.55 0.7K
11:15 154.55 154.55 154.55 154.55 0.0K
12:05 154.00 154.00 154.00 154.00 0.1K
13:10 154.10 154.10 154.10 154.10 0.0K
13:25 154.10 154.10 152.00 152.00 1.7K
13:30 153.85 153.85 153.85 153.85 0.3K
13:45 153.85 153.85 153.85 153.85 0.0K
14:10 154.00 154.40 154.00 154.40 0.1K
15:15 154.30 154.30 154.30 154.30 0.2K
15:20 154.45 154.45 154.00 154.40 0.1K
15:25 155.00 155.00 154.45 154.45 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 155.80 155.80 153.55 154.45 0.0M
2025-10-01 155.15 157.05 153.00 155.80 0.0M
2025-09-30 153.00 157.00 150.65 153.95 0.0M
2025-09-29 153.00 154.80 152.15 153.20 0.0M
2025-09-26 156.00 156.00 151.35 154.00 0.0M
2025-09-25 153.00 158.35 152.15 157.35 0.0M
2025-09-24 154.45 154.50 153.25 153.25 0.0M
2025-09-23 155.50 155.50 152.00 154.45 0.0M
2025-09-22 154.00 155.50 153.50 155.05 0.0M
2025-09-19 155.50 155.50 152.90 154.20 0.0M
2025-09-18 153.00 155.50 151.20 155.35 0.0M
2025-09-17 154.00 155.10 153.05 153.10 0.0M
2025-09-16 155.50 155.50 154.95 155.05 0.0M
2025-09-15 154.65 155.50 154.35 155.35 0.0M
2025-09-12 155.50 155.50 153.00 154.55 0.0M
2025-09-11 153.30 155.50 153.30 155.05 0.0M
2025-09-10 154.75 154.75 152.30 153.05 0.0M
2025-09-09 155.00 155.15 152.80 154.40 0.0M
2025-09-08 147.40 155.50 147.40 155.50 0.0M
2025-09-05 153.05 155.00 151.60 154.20 0.1M
2025-09-04 151.30 154.10 148.30 152.95 0.0M
2025-09-03 146.40 153.00 144.00 150.45 0.0M
2025-09-02 146.75 149.95 143.00 144.60 0.0M
2025-09-01 140.05 149.00 140.05 146.95 0.0M
2025-08-29 136.00 148.60 134.25 144.10 0.1M
2025-08-28 135.95 135.95 133.80 134.05 0.0M
2025-08-26 138.25 139.85 134.60 135.15 0.0M
2025-08-25 137.85 142.05 135.95 138.55 0.0M
2025-08-22 140.70 140.80 136.75 137.45 0.0M
2025-08-21 139.05 144.50 138.40 139.45 0.0M
2025-08-20 139.20 142.25 137.90 138.35 0.0M
2025-08-19 137.05 139.10 134.90 137.10 0.0M
2025-08-18 149.00 149.00 133.05 136.65 0.0M
2025-08-14 136.00 144.15 136.00 141.25 0.0M
2025-08-13 137.50 138.35 134.05 136.20 0.0M
2025-08-12 148.50 148.50 135.20 137.55 0.0M
2025-08-11 141.70 147.95 134.30 138.45 0.1M
2025-08-08 132.10 134.60 130.95 133.30 0.0M
2025-08-07 130.40 132.50 128.70 132.40 0.0M
2025-08-06 130.50 133.20 127.65 131.95 0.0M
2025-08-05 133.85 133.90 130.75 131.40 0.0M
2025-08-04 133.15 134.75 131.35 134.20 0.0M
2025-08-01 135.05 135.05 130.35 131.00 0.0M
2025-07-31 133.90 137.40 133.20 134.10 0.0M
2025-07-30 138.70 139.50 133.60 134.40 0.0M
2025-07-29 132.90 135.00 131.25 133.95 0.0M
2025-07-28 133.30 136.55 130.80 133.45 0.0M
2025-07-25 130.00 132.00 126.75 130.70 0.0M
2025-07-24 121.50 131.00 121.50 129.95 0.0M
2025-07-23 129.25 130.45 127.20 128.60 0.0M
2025-07-22 130.20 131.85 128.85 129.40 0.0M
2025-07-21 131.50 131.50 125.90 129.70 0.0M
2025-07-18 128.00 130.25 125.75 128.90 0.0M
2025-07-17 129.60 129.60 127.50 128.45 0.0M
2025-07-16 132.30 132.30 128.20 128.95 0.0M
2025-07-15 127.00 134.00 124.80 130.95 0.0M
2025-07-14 130.65 130.65 125.65 126.25 0.0M
2025-07-11 130.20 132.25 127.15 131.40 0.0M
2025-07-10 128.50 133.50 126.35 128.75 0.0M
2025-07-09 123.65 129.30 123.60 125.50 0.0M
2025-07-08 129.10 130.75 125.50 126.40 0.0M
2025-07-07 125.70 129.60 125.70 128.65 0.0M
2025-07-04 133.10 137.00 124.50 127.55 0.0M
2025-07-03 133.15 135.20 131.45 133.05 0.0M
2025-07-02 135.90 140.85 132.80 135.15 0.1M
2025-07-01 135.00 135.20 130.65 131.15 0.0M
2025-06-30 138.80 138.80 122.10 134.50 0.0M
2025-06-27 135.65 138.55 133.50 135.45 0.0M
2025-06-26 133.60 138.40 125.10 137.15 0.0M
2025-06-25 128.60 143.00 128.60 136.35 0.1M
2025-06-24 144.40 144.95 129.30 133.05 0.0M
2025-06-23 134.50 136.80 132.55 136.65 0.0M
2025-06-20 136.75 136.80 132.15 133.60 0.0M
2025-06-19 132.00 134.00 128.55 133.10 0.0M
2025-06-18 128.00 131.25 127.25 130.60 0.0M
2025-06-17 131.90 132.65 127.60 128.70 0.0M
2025-06-16 126.00 132.30 124.25 131.40 0.0M
2025-06-13 123.25 127.95 122.40 125.65 0.0M
2025-06-12 134.40 134.40 125.15 126.95 0.0M
2025-06-11 129.40 134.60 126.60 133.60 0.0M
2025-06-10 131.00 131.90 124.85 128.00 0.0M
2025-06-09 127.15 131.60 126.65 127.95 0.0M
2025-06-06 125.60 129.95 119.10 127.20 0.1M
2025-06-05 129.90 129.90 122.35 125.30 0.0M
2025-06-04 122.95 124.70 120.05 122.15 0.0M
2025-06-03 115.50 122.90 115.00 121.20 0.1M
2025-06-02 113.80 118.65 113.40 116.10 0.0M
2025-05-30 109.99 112.24 107.79 109.71 0.0M
2025-05-29 110.00 110.00 105.89 109.41 0.0M
2025-05-28 102.61 108.79 102.37 105.85 0.0M
2025-05-27 102.05 110.60 101.99 102.65 0.1M
2025-05-26 113.62 113.62 101.90 102.06 0.0M
2025-05-23 113.63 114.95 112.62 114.89 0.0M
2025-05-22 114.90 114.95 113.93 114.89 0.0M
2025-05-21 114.89 115.18 111.66 114.46 0.1M
2025-05-20 112.73 114.90 108.83 114.84 0.0M
2025-05-19 108.10 112.70 105.37 111.89 0.0M
2025-05-16 103.50 107.80 103.00 106.75 0.0M
2025-05-15 105.77 105.77 101.74 102.80 0.0M
2025-05-14 105.29 106.40 103.00 105.60 0.0M
2025-05-13 102.77 107.00 101.20 103.62 0.0M
2025-05-12 101.00 107.00 98.82 103.35 0.0M
2025-05-09 92.71 104.45 88.74 99.94 0.0M
2025-05-08 96.79 97.00 93.00 94.08 0.0M
2025-05-07 93.97 97.00 88.50 95.17 0.0M
2025-05-06 95.11 95.11 89.00 89.96 0.0M
2025-05-05 98.01 109.80 92.00 93.29 0.0M
2025-05-02 90.00 93.34 86.17 92.76 0.0M
2025-04-30 88.00 91.00 84.85 88.90 0.0M
2025-04-29 84.10 89.00 84.10 88.58 0.0M
2025-04-28 83.00 88.00 82.00 87.36 0.0M
2025-04-25 89.00 89.00 81.17 84.86 0.0M
2025-04-24 81.30 88.47 81.30 84.99 0.0M
2025-04-23 80.10 86.89 80.10 85.43 0.0M
2025-04-22 85.06 85.10 80.00 83.74 0.0M
2025-04-21 81.70 85.78 81.05 84.19 0.0M
2025-04-17 81.70 81.70 81.70 81.70 0.0M
2025-04-16 80.10 80.10 80.10 80.10 0.0M
2025-04-15 82.29 82.29 79.65 80.08 0.0M
2025-04-11 80.68 80.68 77.61 80.68 0.0M
2025-04-09 79.40 79.40 79.10 79.10 0.0M
2025-04-08 78.94 80.55 78.94 80.00 0.0M
2025-04-07 80.55 80.55 80.55 80.55 0.0M
2025-04-04 82.18 82.19 82.18 82.19 0.0M
2025-04-03 78.05 80.58 78.05 80.58 0.0M
2025-04-02 76.12 79.22 76.12 79.00 0.0M
2025-04-01 77.67 77.67 77.67 77.67 0.0M
2025-03-28 79.25 79.25 79.25 79.25 0.0M
2025-03-27 80.86 80.86 80.86 80.86 0.0M
2025-03-25 82.51 82.51 82.51 82.51 0.0M
2025-03-21 84.19 84.19 84.19 84.19 0.0M
2025-03-11 85.90 85.90 85.90 85.90 0.0M
2025-03-10 86.00 86.00 84.29 86.00 0.0M
2025-03-07 82.00 87.65 82.00 86.00 0.0M
2025-03-06 80.05 85.50 80.05 84.97 0.0M
2025-03-05 80.29 84.30 78.00 84.08 0.0M
2025-03-04 80.91 80.91 74.12 80.29 0.0M
2025-03-03 79.00 79.00 71.63 77.06 0.0M
2025-02-28 71.05 76.85 71.01 75.40 0.0M
2025-02-27 73.20 73.20 73.20 73.20 0.0M
2025-02-25 74.10 74.10 70.76 73.99 0.0M
2025-02-24 74.90 74.90 74.47 74.47 0.0M
2025-02-20 72.58 72.58 72.58 72.58 0.0M
2025-02-19 66.34 72.95 66.34 72.95 0.0M
2025-02-18 69.83 73.14 69.83 69.83 0.0M
2025-02-17 70.41 73.50 68.70 73.50 0.0M
2025-02-14 71.00 72.31 70.00 72.31 0.0M
2025-02-13 72.67 72.67 72.67 72.67 0.0M
2025-02-11 72.68 72.68 72.68 72.68 0.0M
2025-02-10 76.60 76.60 76.50 76.50 0.0M
2025-02-07 73.35 78.00 73.35 76.62 0.0M
2025-02-06 74.90 78.00 74.90 77.00 0.0M
2025-02-05 70.40 75.00 70.40 75.00 0.0M
2025-02-04 75.65 75.65 70.32 74.00 0.0M
2025-02-03 72.33 73.99 71.00 73.99 0.0M
2025-02-01 75.00 75.00 71.01 73.62 0.0M
2025-01-31 71.70 75.28 70.00 74.04 0.0M
2025-01-30 72.00 72.00 70.00 71.70 0.0M
2025-01-29 77.00 77.00 73.51 73.51 0.0M
2025-01-28 71.08 77.88 71.08 77.37 0.0M
2025-01-24 79.98 79.98 74.82 74.82 0.0M
2025-01-23 78.75 78.75 78.75 78.75 0.0M
2025-01-22 78.99 78.99 75.00 75.00 0.0M
2025-01-21 77.00 79.79 76.02 76.11 0.0M
2025-01-20 77.04 79.90 77.04 79.90 0.0M
2025-01-17 81.82 81.82 76.93 80.34 0.0M
2025-01-16 82.70 82.70 76.30 80.00 0.0M
2025-01-15 81.15 81.15 75.80 79.70 0.0M
2025-01-14 72.80 79.69 72.80 79.35 0.0M
2025-01-13 72.56 80.00 72.56 75.94 0.0M
2025-01-10 81.00 81.00 76.00 76.37 0.0M
2025-01-09 81.00 83.00 77.35 77.35 0.0M
2025-01-08 75.87 80.47 75.87 80.47 0.0M
2025-01-07 82.42 82.42 75.11 76.64 0.0M
2025-01-06 81.50 82.28 78.50 78.51 0.0M
2025-01-03 78.60 82.42 78.00 82.41 0.0M
2025-01-02 78.60 82.15 77.00 78.50 0.0M
2025-01-01 80.42 82.41 75.02 78.60 0.0M