Advance Syntex Ltd

ADVN
🏛️ 印度 →
4.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.69 12.70 12.04 12.19 0.0M
2022-12-29 12.65 12.65 12.01 12.13 0.0M
2022-12-28 11.90 12.49 11.90 12.39 0.0M
2022-12-27 11.55 12.20 11.55 11.91 0.0M
2022-12-26 12.25 12.50 11.62 11.80 0.0M
2022-12-23 12.46 12.46 11.65 12.23 0.0M
2022-12-22 13.18 13.18 12.16 12.18 0.0M
2022-12-21 13.49 13.54 12.76 12.80 0.0M
2022-12-20 12.97 12.98 12.50 12.90 0.0M
2022-12-19 12.01 12.68 12.01 12.37 0.0M
2022-12-16 12.47 12.47 12.02 12.08 0.0M
2022-12-15 12.67 12.67 12.21 12.22 0.0M
2022-12-14 12.07 12.67 12.07 12.65 0.0M
2022-12-13 12.47 12.74 12.22 12.50 0.0M
2022-12-12 12.80 12.80 12.14 12.14 0.0M
2022-12-09 12.35 12.85 12.35 12.77 0.0M
2022-12-08 12.56 12.59 12.21 12.54 0.0M
2022-12-07 13.19 13.19 12.37 12.56 0.0M
2022-12-06 11.97 12.57 11.97 12.57 0.0M
2022-12-05 11.50 11.98 11.46 11.98 0.0M
2022-12-02 11.99 11.99 11.55 11.99 0.0M
2022-12-01 11.99 11.99 11.28 11.99 0.0M
2022-11-30 11.24 11.76 11.01 11.70 0.0M
2022-11-29 11.92 11.92 11.11 11.24 0.0M
2022-11-28 11.05 11.36 10.81 11.36 0.0M
2022-11-25 11.60 11.60 10.66 10.82 0.0M
2022-11-24 11.41 11.50 11.02 11.05 0.0M
2022-11-23 12.05 12.24 11.41 11.41 0.0M
2022-11-22 12.48 12.48 11.93 11.93 0.0M
2022-11-21 13.04 13.04 12.50 12.50 0.0M
2022-11-18 12.80 13.43 12.77 13.05 0.0M
2022-11-17 13.49 13.49 12.60 13.44 0.0M
2022-11-16 12.80 13.88 12.80 13.17 0.0M
2022-11-15 13.87 13.87 12.59 13.47 0.0M
2022-11-14 14.59 14.59 13.24 13.25 0.0M
2022-11-11 13.92 13.92 12.87 13.92 0.0M
2022-11-10 13.28 13.28 12.50 13.26 0.0M
2022-11-09 11.85 12.65 11.68 12.65 0.0M
2022-11-07 12.65 12.96 12.00 12.05 0.0M
2022-11-04 12.32 12.40 11.90 12.35 0.0M
2022-11-03 12.45 12.45 11.77 11.83 0.0M
2022-11-02 12.22 12.42 11.64 12.32 0.0M
2022-11-01 11.30 12.23 11.30 12.18 0.0M
2022-10-31 11.56 12.19 11.56 11.68 0.0M
2022-10-28 12.88 12.88 12.05 12.11 0.0M
2022-10-27 12.57 12.83 12.50 12.68 0.0M
2022-10-25 13.50 13.79 12.90 13.15 0.0M
2022-10-24 13.05 14.39 13.05 13.49 0.0M
2022-10-21 13.72 13.72 13.72 13.72 0.0M
2022-10-20 14.45 14.45 14.44 14.44 0.0M
2022-10-19 15.20 15.20 15.20 15.20 0.0M
2022-10-18 17.67 17.67 15.99 15.99 0.1M
2022-10-17 16.83 16.83 16.82 16.83 0.0M
2022-10-14 16.03 16.03 15.51 16.03 0.0M
2022-10-13 15.27 15.27 14.56 15.27 0.0M
2022-10-12 13.84 14.55 12.03 14.55 0.0M
2022-10-11 13.23 13.23 13.23 13.23 0.0M
2022-10-10 12.03 12.03 11.51 12.03 0.0M
2022-10-07 10.50 10.94 10.50 10.94 0.0M
2022-10-06 10.10 10.43 10.00 10.42 0.0M
2022-10-04 10.50 10.50 9.74 9.94 0.0M
2022-10-03 10.80 10.80 10.20 10.25 0.0M
2022-09-30 10.30 10.70 10.30 10.61 0.0M
2022-09-29 10.70 10.70 10.21 10.70 0.0M
2022-09-28 10.70 10.70 10.38 10.49 0.0M
2022-09-27 10.25 10.61 10.12 10.60 0.0M
2022-09-26 10.00 10.49 9.65 10.11 0.0M
2022-09-23 10.32 10.44 10.10 10.11 0.0M
2022-09-22 10.80 10.80 10.01 10.16 0.0M
2022-09-21 10.40 10.45 10.40 10.45 0.0M
2022-09-20 10.78 10.78 10.40 10.40 0.0M
2022-09-19 10.90 10.90 10.25 10.30 0.0M
2022-09-16 10.50 11.20 10.45 10.45 0.0M
2022-09-15 10.52 10.99 10.52 10.99 0.0M
2022-09-14 10.70 11.10 10.51 10.52 0.0M
2022-09-13 10.69 10.70 10.50 10.60 0.0M
2022-09-12 10.20 10.72 10.20 10.21 0.0M
2022-09-09 10.90 10.90 10.20 10.21 0.0M
2022-09-08 10.40 11.20 10.30 10.62 0.0M
2022-09-07 10.60 10.96 10.60 10.68 0.0M
2022-09-06 10.48 10.48 10.04 10.46 0.0M
2022-09-05 9.99 9.99 9.99 9.99 0.0M
2022-09-02 9.62 10.29 9.38 9.52 0.0M
2022-09-01 9.80 9.99 9.40 9.87 0.0M
2022-08-30 9.90 10.20 9.50 9.54 0.0M
2022-08-29 10.00 10.40 9.50 10.00 0.0M
2022-08-26 10.00 10.40 10.00 10.00 0.0M
2022-08-25 10.25 10.25 9.70 10.10 0.0M
2022-08-24 10.30 10.40 10.00 10.19 0.0M
2022-08-23 10.24 10.24 10.00 10.24 0.0M
2022-08-22 10.26 10.50 9.90 10.24 0.0M
2022-08-19 10.40 10.50 10.00 10.36 0.0M
2022-08-18 10.50 10.69 9.70 10.45 0.0M
2022-08-17 10.15 10.40 9.90 10.19 0.0M
2022-08-16 10.30 10.68 10.10 10.10 0.0M
2022-08-12 10.30 10.30 10.30 10.30 0.0M
2022-08-11 10.75 11.10 10.40 10.45 0.0M
2022-08-10 10.90 10.90 10.90 10.90 0.0M
2022-08-08 10.75 10.89 10.30 10.64 0.0M
2022-08-05 11.10 11.10 10.46 10.84 0.0M
2022-08-04 11.00 11.10 10.50 10.99 0.0M
2022-08-03 10.85 11.00 10.52 10.65 0.0M
2022-08-02 10.80 11.16 10.52 10.98 0.0M
2022-08-01 10.20 10.71 10.20 10.64 0.0M
2022-07-29 10.20 10.20 10.20 10.20 0.0M
2022-07-28 9.80 10.20 9.80 9.90 0.0M
2022-07-27 9.90 9.90 9.90 9.90 0.0M
2022-07-26 9.90 9.90 9.90 9.90 0.0M
2022-07-25 10.00 10.40 10.00 10.00 0.0M
2022-07-22 10.10 10.10 9.54 9.98 0.0M
2022-07-21 10.39 10.39 9.65 9.72 0.0M
2022-07-20 10.20 10.40 9.70 9.90 0.0M
2022-07-19 9.57 10.00 9.51 10.00 0.0M
2022-07-18 10.22 10.22 9.51 9.57 0.0M
2022-07-15 10.15 10.23 9.90 9.93 0.0M
2022-07-14 10.40 10.40 9.74 10.30 0.0M
2022-07-13 10.25 10.25 10.25 10.25 0.0M
2022-07-12 9.81 10.40 9.81 10.39 0.0M
2022-07-11 10.20 10.20 9.80 10.20 0.0M
2022-07-08 10.00 10.00 9.80 9.80 0.0M
2022-07-07 10.60 10.70 10.00 10.04 0.0M
2022-07-06 10.40 10.60 9.95 10.52 0.0M
2022-07-05 10.39 10.39 10.39 10.39 0.0M
2022-07-04 10.39 10.39 9.85 10.21 0.0M
2022-07-01 10.62 10.62 9.81 9.90 0.0M
2022-06-30 10.65 10.65 10.12 10.12 0.0M
2022-06-29 10.59 10.59 10.10 10.59 0.0M
2022-06-28 10.69 10.70 10.30 10.30 0.0M
2022-06-27 10.20 10.21 10.20 10.21 0.0M
2022-06-24 11.13 11.13 10.60 10.60 0.0M
2022-06-23 11.14 11.14 10.45 11.14 0.0M
2022-06-22 11.45 11.84 10.90 10.90 0.0M
2022-06-21 11.43 11.43 11.43 11.43 0.0M
2022-06-20 10.89 10.89 10.89 10.89 0.0M
2022-06-17 10.94 10.94 10.89 10.89 0.0M
2022-06-16 9.75 10.43 9.75 10.43 0.0M
2022-06-15 10.01 10.01 9.93 9.94 0.0M
2022-06-14 10.45 10.45 10.25 10.45 0.0M
2022-06-13 10.54 11.00 10.03 10.77 0.0M
2022-06-10 10.24 10.55 9.73 10.55 0.0M
2022-06-09 10.24 10.24 10.24 10.24 0.0M
2022-06-08 9.48 10.30 9.48 9.76 0.0M
2022-06-07 9.55 9.97 9.55 9.97 0.0M
2022-06-06 9.20 9.50 8.74 9.50 0.0M
2022-06-03 9.40 9.40 9.20 9.20 0.0M
2022-06-02 9.20 9.20 9.20 9.20 0.0M
2022-06-01 7.95 8.77 7.95 8.77 0.0M
2022-05-31 8.36 8.36 8.36 8.36 0.0M
2022-05-30 8.40 8.50 7.80 7.97 0.0M
2022-05-27 8.52 8.52 8.10 8.10 0.0M
2022-05-26 8.52 8.52 8.52 8.52 0.0M
2022-05-25 7.98 8.12 7.97 8.12 0.0M
2022-05-24 8.50 8.50 7.74 7.74 0.0M
2022-05-19 8.11 8.11 8.11 8.11 0.0M
2022-05-18 8.27 8.28 7.87 7.87 0.0M
2022-05-17 8.63 9.06 8.27 8.27 0.0M
2022-05-16 9.07 9.07 8.62 8.63 0.0M
2022-05-13 8.69 9.12 8.26 9.07 0.0M
2022-05-12 8.89 8.99 8.69 8.69 0.0M
2022-05-11 8.51 8.89 8.32 8.62 0.0M
2022-05-10 8.75 8.75 8.75 8.75 0.0M
2022-05-09 9.09 9.09 8.51 8.91 0.0M
2022-05-06 9.35 9.35 8.91 8.91 0.0M
2022-05-05 8.90 8.91 8.90 8.91 0.0M
2022-05-04 9.38 9.38 8.90 8.90 0.0M
2022-05-02 9.78 9.78 8.86 8.94 0.0M
2022-04-29 9.26 10.18 9.26 9.32 0.0M
2022-04-28 9.88 10.19 9.70 9.70 0.0M
2022-04-27 10.76 10.76 10.19 10.19 0.0M
2022-04-26 10.29 10.55 9.90 10.48 0.0M
2022-04-25 10.10 10.49 9.76 10.33 0.0M
2022-04-22 9.70 10.06 9.70 10.06 0.0M
2022-04-21 9.70 9.70 9.60 9.70 0.0M
2022-04-20 9.75 10.56 9.70 9.70 0.0M
2022-04-19 10.69 10.75 9.75 10.08 0.0M
2022-04-18 10.70 10.70 9.71 10.25 0.0M
2022-04-13 10.11 11.00 10.10 10.20 0.0M
2022-04-12 11.13 11.13 10.10 10.60 0.0M
2022-04-11 10.60 10.60 9.62 10.60 0.0M
2022-04-08 10.14 10.14 10.10 10.10 0.0M
2022-04-07 9.67 9.67 9.67 9.67 0.0M
2022-04-06 9.35 9.35 9.17 9.21 0.0M
2022-04-05 9.14 10.09 9.14 9.17 0.0M
2022-04-04 10.59 10.59 9.61 9.61 0.0M
2022-04-01 10.46 10.46 9.80 10.09 0.0M
2022-03-31 9.97 9.97 9.03 9.97 0.0M
2022-03-30 10.00 10.00 9.50 9.50 0.0M
2022-03-29 10.52 10.83 10.00 10.00 0.0M
2022-03-28 10.63 10.63 10.52 10.52 0.0M
2022-03-25 10.75 10.75 10.70 10.70 0.0M
2022-03-24 9.80 10.77 9.80 10.75 0.0M
2022-03-23 10.26 10.26 9.80 10.26 0.0M
2022-03-22 10.80 10.80 10.26 10.26 0.0M
2022-03-21 10.80 10.80 10.26 10.80 0.0M
2022-03-17 10.80 10.80 10.80 10.80 0.0M
2022-03-16 11.35 11.36 10.35 10.35 0.0M
2022-03-15 11.09 11.60 10.60 10.83 0.0M
2022-03-14 10.57 11.09 10.57 11.09 0.0M
2022-03-11 10.90 10.90 10.57 10.57 0.0M
2022-03-10 11.69 11.69 11.11 11.11 0.0M
2022-03-09 11.30 11.69 11.11 11.69 0.0M
2022-03-08 11.94 11.94 11.35 11.69 0.0M
2022-03-07 11.96 11.96 11.37 11.94 0.0M
2022-03-04 10.85 11.96 10.85 11.96 0.0M
2022-03-03 12.45 12.45 11.40 11.41 0.0M
2022-03-02 12.14 12.14 11.95 11.95 0.0M
2022-02-28 11.77 11.77 10.74 11.66 0.0M
2022-02-25 12.00 12.34 11.21 11.21 0.0M
2022-02-24 11.93 11.93 10.82 11.80 0.0M
2022-02-23 10.35 11.39 10.35 11.38 0.0M
2022-02-22 11.44 11.44 10.89 10.89 0.0M
2022-02-21 11.83 12.39 11.25 11.44 0.0M
2022-02-18 11.80 11.84 11.74 11.83 0.0M
2022-02-17 12.15 12.33 11.21 11.80 0.0M
2022-02-16 11.95 12.49 11.80 11.80 0.0M
2022-02-15 12.02 12.02 11.42 12.00 0.0M
2022-02-14 13.12 13.12 12.00 12.02 0.0M
2022-02-11 11.64 12.50 11.64 12.50 0.0M
2022-02-10 11.13 12.26 11.13 12.25 0.0M
2022-02-09 11.70 11.70 11.50 11.70 0.0M
2022-02-08 11.85 11.85 11.26 11.74 0.0M
2022-02-07 12.53 12.53 11.35 11.85 0.0M
2022-02-04 11.54 12.11 11.21 11.94 0.0M
2022-02-03 12.00 12.59 11.51 11.54 0.0M
2022-02-02 12.45 12.45 11.49 12.09 0.0M
2022-02-01 12.69 12.69 11.49 12.09 0.0M
2022-01-31 11.52 12.09 11.52 12.09 0.0M
2022-01-28 12.00 12.58 11.51 11.52 0.0M
2022-01-27 11.61 12.19 11.61 12.00 0.0M
2022-01-25 11.55 12.00 11.55 11.61 0.0M
2022-01-24 13.41 13.41 12.15 12.15 0.0M
2022-01-21 12.69 12.79 12.30 12.78 0.0M
2022-01-20 12.60 12.74 12.00 12.69 0.0M
2022-01-19 12.40 12.68 11.85 12.60 0.0M
2022-01-18 12.50 12.50 12.20 12.40 0.0M
2022-01-17 11.86 12.45 11.43 12.25 0.0M
2022-01-14 12.27 12.27 11.71 11.86 0.0M
2022-01-13 12.30 12.30 11.71 12.27 0.0M
2022-01-12 12.00 12.79 11.76 12.30 0.0M
2022-01-11 11.73 12.30 11.73 12.30 0.0M
2022-01-10 12.35 12.35 12.06 12.34 0.0M
2022-01-07 12.49 12.49 12.00 12.34 0.0M
2022-01-06 11.48 12.00 11.48 11.90 0.0M
2022-01-05 11.66 12.88 11.66 12.08 0.0M
2022-01-04 12.00 12.49 11.31 12.27 0.0M
2022-01-03 12.00 12.00 11.11 11.90 0.0M