Synergy Green Industries Ltd

SYNR
🏛️ 印度 →
538.90
最后更新: 2025-10-01
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
2022-12-30 137.54 137.54 129.39 130.75 0.0M
2022-12-29 128.61 138.41 126.95 134.95 0.0M
2022-12-28 133.34 133.34 127.88 128.61 0.0M
2022-12-27 137.24 137.29 128.95 130.95 0.0M
2022-12-26 128.36 138.41 128.36 134.56 0.0M
2022-12-23 123.78 131.68 121.53 128.36 0.0M
2022-12-22 130.12 130.12 123.53 124.90 0.0M
2022-12-21 133.92 135.58 127.00 127.63 0.0M
2022-12-20 135.97 135.97 129.83 132.07 0.0M
2022-12-19 136.61 136.61 132.66 133.49 0.0M
2022-12-16 136.17 136.17 132.80 134.22 0.0M
2022-12-15 137.54 137.54 131.73 133.58 0.0M
2022-12-14 137.54 137.54 135.19 136.61 0.0M
2022-12-13 136.27 138.02 133.78 134.32 0.0M
2022-12-12 135.88 139.44 135.68 136.27 0.0M
2022-12-09 139.49 139.49 135.78 136.75 0.0M
2022-12-08 138.51 138.61 135.68 136.75 0.0M
2022-12-07 139.44 139.44 134.66 135.97 0.0M
2022-12-06 139.49 145.88 133.73 138.27 0.0M
2022-12-05 139.68 139.68 135.63 139.34 0.0M
2022-12-02 136.66 141.39 135.63 136.32 0.0M
2022-12-01 139.44 141.39 135.83 138.71 0.0M
2022-11-30 134.71 140.22 132.90 139.93 0.0M
2022-11-29 141.49 141.49 132.27 136.46 0.0M
2022-11-28 138.17 141.34 136.12 137.19 0.0M
2022-11-25 136.95 141.39 134.90 138.12 0.0M
2022-11-24 137.39 139.49 133.83 135.63 0.0M
2022-11-23 136.56 137.68 134.36 137.24 0.0M
2022-11-22 136.95 137.49 131.83 134.41 0.0M
2022-11-21 145.15 145.15 136.05 137.60 0.0M
2022-11-18 145.25 146.05 140.60 142.35 0.0M
2022-11-17 147.00 147.00 142.20 142.55 0.0M
2022-11-16 149.80 149.80 144.25 144.70 0.0M
2022-11-15 147.15 149.95 145.00 147.90 0.0M
2022-11-14 149.95 149.95 144.00 144.30 0.0M
2022-11-11 154.90 154.90 148.60 149.95 0.0M
2022-11-10 151.50 152.70 148.55 150.15 0.0M
2022-11-09 152.35 152.95 150.35 150.50 0.0M
2022-11-07 154.60 154.60 148.55 149.45 0.0M
2022-11-04 146.55 154.00 146.50 151.65 0.0M
2022-11-03 150.30 150.30 146.00 148.85 0.0M
2022-11-02 148.75 148.80 145.05 147.05 0.0M
2022-11-01 144.50 151.95 144.05 148.75 0.0M
2022-10-31 149.85 149.85 145.20 146.95 0.0M
2022-10-28 147.30 147.30 144.00 144.55 0.0M
2022-10-27 148.85 151.95 142.80 144.55 0.0M
2022-10-25 146.55 149.85 145.30 145.95 0.0M
2022-10-24 150.35 150.35 147.50 149.10 0.0M
2022-10-21 146.20 150.80 146.20 150.25 0.0M
2022-10-20 149.05 150.95 147.60 148.00 0.0M
2022-10-19 149.90 152.80 147.10 149.90 0.0M
2022-10-18 150.00 150.00 145.55 148.35 0.0M
2022-10-17 149.40 150.00 147.00 149.40 0.0M
2022-10-14 148.60 150.00 146.10 147.70 0.0M
2022-10-13 147.10 152.80 147.10 148.35 0.0M
2022-10-12 154.25 154.25 146.60 148.00 0.0M
2022-10-11 153.15 153.15 150.05 151.30 0.0M
2022-10-10 153.85 154.75 148.10 150.15 0.0M
2022-10-07 153.90 155.10 148.15 151.00 0.0M
2022-10-06 153.00 162.90 146.55 150.35 0.0M
2022-10-04 149.00 152.75 149.00 150.35 0.0M
2022-10-03 152.00 156.45 148.85 149.95 0.0M
2022-09-30 149.80 155.00 148.40 153.40 0.0M
2022-09-29 148.85 155.35 148.85 152.25 0.0M
2022-09-28 150.00 150.00 142.80 148.90 0.0M
2022-09-27 152.15 153.00 148.55 149.90 0.0M
2022-09-26 155.00 155.00 148.00 149.20 0.0M
2022-09-23 155.45 155.45 150.00 150.60 0.0M
2022-09-22 151.55 155.90 149.50 152.45 0.0M
2022-09-21 155.00 158.00 150.00 150.65 0.0M
2022-09-20 154.60 157.10 151.75 156.00 0.0M
2022-09-19 154.70 154.70 150.00 151.90 0.0M
2022-09-16 152.10 156.70 152.00 152.55 0.0M
2022-09-15 157.85 163.00 152.00 153.80 0.0M
2022-09-14 159.95 162.00 153.95 157.85 0.0M
2022-09-13 162.00 163.15 158.15 161.40 0.0M
2022-09-12 162.65 163.40 155.15 158.10 0.0M
2022-09-09 164.30 164.35 158.20 159.55 0.0M
2022-09-08 159.25 165.00 159.25 163.65 0.0M
2022-09-07 164.90 164.90 157.35 160.35 0.0M
2022-09-06 166.00 166.00 161.60 161.95 0.0M
2022-09-05 167.90 167.90 159.15 163.50 0.0M
2022-09-02 166.00 166.00 158.10 159.10 0.0M
2022-09-01 167.90 167.90 160.40 161.80 0.0M
2022-08-30 159.00 170.00 159.00 166.20 0.0M
2022-08-29 161.00 165.00 157.55 160.90 0.0M
2022-08-26 162.00 167.95 162.00 163.50 0.0M
2022-08-25 163.00 165.80 162.15 163.40 0.0M
2022-08-24 163.80 170.90 152.00 162.25 0.0M
2022-08-23 163.65 163.90 160.45 162.95 0.0M
2022-08-22 166.95 166.95 158.55 160.50 0.0M
2022-08-19 167.30 167.30 158.25 162.90 0.0M
2022-08-18 171.20 175.00 165.50 167.35 0.0M
2022-08-17 168.05 171.35 167.00 171.20 0.0M
2022-08-16 177.15 177.45 166.55 167.20 0.0M
2022-08-12 177.10 181.00 171.90 177.15 0.0M
2022-08-11 163.25 184.80 163.10 180.35 0.1M
2022-08-10 166.50 166.50 158.25 160.10 0.0M
2022-08-08 164.75 164.75 161.05 163.30 0.0M
2022-08-05 163.90 167.00 156.60 161.60 0.0M
2022-08-04 167.45 167.45 160.00 161.10 0.0M
2022-08-03 166.40 168.10 160.00 164.70 0.0M
2022-08-02 157.00 169.70 157.00 164.10 0.0M
2022-08-01 165.00 165.00 159.95 160.20 0.0M
2022-07-29 157.60 163.75 157.60 161.55 0.0M
2022-07-28 160.15 162.75 152.65 160.70 0.0M
2022-07-27 161.00 166.90 157.05 160.05 0.0M
2022-07-26 163.00 165.35 160.50 161.45 0.0M
2022-07-25 165.45 166.25 161.10 165.25 0.0M
2022-07-22 163.00 168.60 160.80 162.25 0.0M
2022-07-21 168.40 171.00 161.50 165.35 0.0M
2022-07-20 163.00 167.00 158.05 165.70 0.0M
2022-07-19 161.05 164.00 159.30 160.60 0.0M
2022-07-18 152.10 162.85 152.10 161.05 0.0M
2022-07-15 159.00 159.00 152.00 153.45 0.0M
2022-07-14 152.00 158.00 149.70 156.30 0.0M
2022-07-13 156.80 158.55 148.80 149.70 0.0M
2022-07-12 158.90 158.90 154.05 154.70 0.0M
2022-07-11 151.25 157.95 151.25 155.85 0.0M
2022-07-08 150.50 155.35 150.00 151.20 0.0M
2022-07-07 154.85 154.85 147.50 152.50 0.0M
2022-07-06 154.80 154.80 150.40 151.85 0.0M
2022-07-05 157.30 158.15 153.00 154.80 0.0M
2022-07-04 154.55 157.90 148.60 154.30 0.0M
2022-07-01 150.00 154.85 148.05 151.60 0.0M
2022-06-30 160.00 160.00 147.25 150.60 0.0M
2022-06-29 160.45 160.45 154.05 157.10 0.0M
2022-06-28 154.00 161.80 152.60 157.40 0.0M
2022-06-27 157.00 158.50 152.50 154.20 0.0M
2022-06-24 154.55 160.25 152.20 154.70 0.0M
2022-06-23 149.65 159.00 142.10 154.55 0.0M
2022-06-22 147.40 149.90 143.90 144.75 0.0M
2022-06-21 149.90 150.00 145.00 149.10 0.0M
2022-06-20 156.00 159.85 142.20 144.55 0.0M
2022-06-17 162.05 167.80 150.10 156.80 0.0M
2022-06-16 170.00 173.60 161.05 161.90 0.0M
2022-06-15 165.00 171.90 165.00 168.55 0.0M
2022-06-14 164.80 171.50 164.80 166.70 0.0M
2022-06-13 167.00 172.45 164.50 168.15 0.0M
2022-06-10 167.15 173.00 167.00 170.75 0.0M
2022-06-09 178.90 179.95 170.35 173.60 0.0M
2022-06-08 168.05 188.45 167.00 172.70 0.0M
2022-06-07 167.35 172.40 161.20 163.15 0.0M
2022-06-06 167.50 170.95 167.25 167.35 0.0M
2022-06-03 177.85 177.85 168.20 170.60 0.0M
2022-06-02 172.00 176.85 171.15 174.15 0.0M
2022-06-01 174.70 179.70 167.20 172.30 0.0M
2022-05-31 180.00 183.55 168.00 170.40 0.0M
2022-05-30 161.45 180.00 161.20 178.10 0.0M
2022-05-27 157.80 164.95 155.55 161.75 0.0M
2022-05-26 157.20 157.20 148.05 153.30 0.0M
2022-05-25 168.75 171.50 153.30 157.20 0.0M
2022-05-24 163.50 171.70 163.50 168.70 0.0M
2022-05-23 176.40 176.40 165.15 167.80 0.0M
2022-05-20 177.90 182.55 175.70 176.30 0.0M
2022-05-19 175.80 176.30 170.75 175.55 0.0M
2022-05-18 177.35 186.25 173.75 175.80 0.0M
2022-05-17 176.90 182.95 173.50 176.50 0.0M
2022-05-16 184.00 184.00 170.60 173.85 0.0M
2022-05-13 180.80 180.80 174.00 175.10 0.0M
2022-05-12 169.75 173.45 165.05 170.20 0.0M
2022-05-11 172.35 182.80 165.25 169.60 0.0M
2022-05-10 193.65 193.70 174.00 176.20 0.0M
2022-05-09 177.95 184.85 177.95 180.45 0.0M
2022-05-06 192.00 192.00 177.10 181.55 0.0M
2022-05-05 191.95 192.00 182.05 187.95 0.0M
2022-05-04 190.00 196.80 172.65 178.60 0.0M
2022-05-02 194.90 194.90 185.30 188.40 0.0M
2022-04-29 203.00 203.00 190.10 191.00 0.0M
2022-04-28 194.00 197.00 191.25 195.95 0.0M
2022-04-27 197.45 198.00 191.00 193.20 0.0M
2022-04-26 194.80 197.45 190.50 193.80 0.0M
2022-04-25 197.85 198.00 185.35 192.20 0.0M
2022-04-22 201.90 201.90 190.50 193.45 0.0M
2022-04-21 207.75 207.75 195.25 201.20 0.0M
2022-04-20 186.15 204.80 186.15 201.35 0.0M
2022-04-19 189.20 196.30 183.00 190.90 0.0M
2022-04-18 186.90 187.95 181.60 185.20 0.0M
2022-04-13 181.95 191.95 181.95 187.75 0.0M
2022-04-12 189.15 189.15 180.00 181.95 0.0M
2022-04-11 191.00 196.80 185.00 189.15 0.0M
2022-04-08 188.00 197.45 187.05 191.65 0.0M
2022-04-07 179.65 192.95 171.55 187.65 0.0M
2022-04-06 185.80 185.80 175.35 176.60 0.0M
2022-04-05 182.40 184.60 180.05 182.90 0.0M
2022-04-04 184.80 185.00 178.25 182.40 0.0M
2022-04-01 177.05 183.65 174.15 181.70 0.0M
2022-03-31 178.95 182.00 173.00 178.70 0.0M
2022-03-30 178.85 178.85 173.50 176.20 0.0M
2022-03-29 176.60 179.90 163.35 175.75 0.0M
2022-03-28 183.90 183.90 170.15 173.15 0.0M
2022-03-25 182.00 182.00 178.35 179.80 0.0M
2022-03-24 186.80 186.80 175.80 179.60 0.0M
2022-03-23 176.10 185.00 176.10 181.10 0.0M
2022-03-22 175.00 182.40 172.70 176.85 0.0M
2022-03-21 183.95 186.85 175.00 177.35 0.0M
2022-03-17 161.90 185.95 156.05 179.25 0.1M
2022-03-16 159.70 161.80 154.75 157.40 0.0M
2022-03-15 165.70 165.70 152.00 155.05 0.0M
2022-03-14 165.50 165.50 157.20 162.90 0.0M
2022-03-11 163.00 164.80 161.00 161.60 0.0M
2022-03-10 163.85 164.00 160.00 163.00 0.0M
2022-03-09 159.00 163.75 153.55 155.95 0.0M
2022-03-08 155.00 164.50 152.75 157.65 0.0M
2022-03-07 152.35 159.00 146.55 155.70 0.0M
2022-03-04 159.30 162.25 150.00 152.35 0.0M
2022-03-03 166.90 168.05 160.05 162.55 0.0M
2022-03-02 160.00 165.70 160.00 163.15 0.0M
2022-02-28 159.85 168.00 151.05 163.80 0.0M
2022-02-25 158.20 164.30 153.70 156.10 0.0M
2022-02-24 151.60 158.90 141.55 146.30 0.0M
2022-02-23 164.00 166.30 157.65 159.65 0.0M
2022-02-22 160.60 165.80 156.15 158.65 0.0M
2022-02-21 167.40 168.50 159.95 164.50 0.0M
2022-02-18 168.00 176.75 167.50 170.75 0.0M
2022-02-17 178.85 179.90 169.50 170.10 0.0M
2022-02-16 177.00 189.70 174.15 175.45 0.0M
2022-02-15 176.65 178.95 170.00 173.55 0.0M
2022-02-14 175.20 181.40 167.00 169.20 0.0M
2022-02-11 194.05 196.60 181.15 184.70 0.0M
2022-02-10 206.00 206.00 191.95 194.05 0.0M
2022-02-09 192.30 201.75 192.30 199.80 0.0M
2022-02-08 206.70 206.70 190.15 198.25 0.0M
2022-02-07 203.00 210.90 198.50 200.85 0.0M
2022-02-04 212.00 212.00 200.25 201.80 0.0M
2022-02-03 206.25 209.95 199.25 202.15 0.0M
2022-02-02 212.80 212.80 200.10 202.20 0.0M
2022-02-01 204.95 220.00 196.00 203.95 0.0M
2022-01-31 212.00 212.00 192.15 196.00 0.0M
2022-01-28 213.00 215.00 203.10 204.80 0.0M
2022-01-27 201.85 208.75 197.70 206.30 0.0M
2022-01-25 185.65 210.00 185.65 206.00 0.0M
2022-01-24 204.00 209.65 177.55 188.45 0.1M
2022-01-21 217.90 218.00 204.90 208.60 0.0M
2022-01-20 216.70 230.70 216.55 218.85 0.1M
2022-01-19 219.90 224.60 215.05 219.15 0.0M
2022-01-18 213.70 243.00 209.50 214.35 0.2M
2022-01-17 195.80 220.00 190.00 213.90 0.3M
2022-01-14 165.00 194.25 164.25 184.85 0.2M
2022-01-13 172.00 173.60 164.50 165.60 0.0M
2022-01-12 174.95 174.95 169.00 171.15 0.0M
2022-01-11 174.00 174.00 170.00 170.40 0.0M
2022-01-10 170.10 174.95 166.85 172.70 0.0M
2022-01-07 174.95 175.65 171.00 171.70 0.0M
2022-01-06 169.00 173.90 166.60 173.05 0.0M
2022-01-05 174.00 174.00 168.40 169.70 0.0M
2022-01-04 175.80 179.10 170.00 172.70 0.0M
2022-01-03 166.20 177.40 166.20 172.85 0.1M