Synthiko Foils Ltd

SYNI
🏛️ 印度 →
400.85
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
2023-12-29 109.45 109.45 109.45 109.45 0.0M
2023-12-28 104.20 104.24 104.20 104.24 0.0M
2023-12-27 99.28 99.28 99.00 99.28 0.0M
2023-12-26 94.56 94.56 94.56 94.56 0.0M
2023-12-22 90.06 90.06 90.06 90.06 0.0M
2023-12-21 85.78 85.78 82.00 85.78 0.0M
2023-12-20 81.70 81.70 81.70 81.70 0.0M
2023-12-19 77.81 77.81 77.50 77.81 0.0M
2023-12-18 74.11 74.11 74.10 74.11 0.0M
2023-12-15 70.59 70.59 70.59 70.59 0.0M
2023-12-14 60.83 67.23 60.83 67.23 0.0M
2023-12-13 64.03 64.03 64.03 64.03 0.0M
2023-12-12 67.40 67.40 67.40 67.40 0.0M
2023-12-11 74.65 74.65 70.94 70.94 0.0M
2023-12-08 74.67 78.23 74.67 74.67 0.0M
2023-12-07 78.60 78.60 78.60 78.60 0.0M
2023-12-06 87.08 87.08 82.73 82.73 0.0M
2023-12-05 90.93 90.93 84.75 87.08 0.0M
2023-12-04 94.00 94.00 89.15 89.15 0.0M
2023-12-01 94.47 94.47 88.31 93.84 0.0M
2023-11-30 96.59 96.59 88.36 90.00 0.0M
2023-11-29 89.76 93.99 85.28 92.95 0.0M
2023-11-28 94.48 94.48 89.76 89.76 0.0M
2023-11-24 90.95 94.95 90.93 94.48 0.0M
2023-11-23 93.81 95.72 90.94 95.71 0.0M
2023-11-22 89.92 95.76 89.92 95.72 0.0M
2023-11-21 90.00 96.96 88.73 94.65 0.0M
2023-11-20 94.00 96.28 93.33 93.39 0.0M
2023-11-17 98.97 98.97 94.03 98.24 0.0M
2023-11-16 94.29 99.19 94.29 98.97 0.0M
2023-11-15 101.87 101.88 92.18 99.25 0.0M
2023-11-13 97.80 98.00 92.91 97.03 0.0M
2023-11-12 99.48 99.48 97.80 97.80 0.0M
2023-11-10 94.65 94.76 86.01 94.75 0.0M
2023-11-09 90.25 90.25 90.25 90.25 0.0M
2023-11-08 93.97 95.00 90.14 95.00 0.0M
2023-11-07 87.52 95.89 87.50 94.88 0.0M
2023-11-06 91.00 91.99 86.50 91.99 0.0M
2023-11-03 91.94 91.94 91.00 91.00 0.0M
2023-11-02 92.58 92.58 85.02 90.90 0.0M
2023-11-01 91.90 91.95 87.00 89.49 0.0M
2023-10-31 91.85 91.85 88.30 88.30 0.0M
2023-10-30 93.25 93.30 87.15 92.90 0.0M
2023-10-27 93.00 97.65 88.35 91.70 0.0M
2023-10-26 94.55 94.55 87.15 93.00 0.0M
2023-10-25 99.55 99.55 90.25 90.45 0.0M
2023-10-23 94.95 104.85 94.95 94.95 0.0M
2023-10-20 99.90 99.90 99.90 99.90 0.0M
2023-10-19 105.25 105.25 105.15 105.15 0.0M
2023-10-18 116.00 116.00 110.65 110.65 0.0M
2023-10-17 116.95 116.95 116.00 116.45 0.0M
2023-10-16 117.35 117.35 116.00 116.95 0.0M
2023-10-13 111.90 111.90 111.00 111.85 0.0M
2023-10-12 114.00 114.00 104.05 106.60 0.0M
2023-10-11 109.80 109.80 109.00 109.35 0.0M
2023-10-10 104.25 109.00 104.25 104.60 0.0M
2023-10-09 109.70 109.70 109.70 109.70 0.0M
2023-10-06 113.20 115.45 113.20 115.45 0.0M
2023-10-05 113.30 113.30 113.20 113.20 0.0M
2023-10-04 111.10 111.10 111.10 111.10 0.0M
2023-10-03 111.00 111.00 108.95 108.95 0.0M
2023-09-29 109.00 111.15 109.00 111.15 0.0M
2023-09-28 109.00 109.00 109.00 109.00 0.0M
2023-09-27 104.85 106.90 104.85 106.90 0.0M
2023-09-26 104.85 104.85 104.85 104.85 0.0M
2023-09-25 102.80 102.80 102.80 102.80 0.0M
2023-09-22 102.80 102.80 102.80 102.80 0.0M
2023-09-21 100.80 100.80 100.80 100.80 0.0M
2023-09-20 100.80 100.80 100.80 100.80 0.0M
2023-09-18 102.85 103.00 102.85 102.85 0.0M
2023-09-15 104.90 104.90 104.90 104.90 0.0M
2023-09-14 107.00 107.00 107.00 107.00 0.0M
2023-09-13 109.15 109.15 109.15 109.15 0.0M
2023-09-12 111.35 111.35 111.35 111.35 0.0M
2023-09-11 113.60 113.60 113.60 113.60 0.0M
2023-09-08 115.90 115.90 115.90 115.90 0.0M
2023-09-07 115.90 115.90 115.90 115.90 0.0M
2023-09-06 115.95 115.95 115.90 115.90 0.0M
2023-09-05 113.70 115.95 113.70 115.95 0.0M
2023-09-04 111.50 113.70 111.50 113.70 0.0M
2023-09-01 111.50 111.50 111.50 111.50 0.0M
2023-08-31 106.20 106.20 106.20 106.20 0.0M
2023-08-30 101.15 101.15 101.15 101.15 0.0M
2023-08-29 96.30 96.35 87.85 96.35 0.0M
2023-08-28 96.55 96.55 87.40 92.00 0.0M
2023-08-25 83.60 92.40 83.60 92.00 0.0M
2023-08-24 88.00 92.60 88.00 88.00 0.0M
2023-08-23 92.60 92.60 92.60 92.60 0.0M
2023-08-22 101.70 101.70 97.45 97.45 0.0M
2023-08-21 113.25 113.25 102.55 102.55 0.0M
2023-08-18 107.90 107.90 107.90 107.90 0.0M
2023-08-17 113.55 113.55 113.55 113.55 0.0M
2023-08-16 119.50 120.00 119.50 119.50 0.0M
2023-08-14 138.00 138.00 125.75 125.75 0.0M
2023-08-11 132.35 132.35 132.35 132.35 0.0M
2023-08-10 135.05 135.05 135.05 135.05 0.0M
2023-08-09 137.80 137.80 137.80 137.80 0.0M
2023-08-08 140.60 140.60 140.60 140.60 0.0M
2023-08-07 143.45 143.45 143.45 143.45 0.0M
2023-08-04 146.35 146.35 146.35 146.35 0.0M
2023-08-03 149.30 149.30 149.30 149.30 0.0M
2023-08-02 152.30 152.30 152.30 152.30 0.0M
2023-08-01 155.40 155.40 155.40 155.40 0.0M
2023-07-31 158.55 158.55 158.55 158.55 0.0M
2023-07-28 161.75 161.75 161.75 161.75 0.0M
2023-07-27 165.05 165.05 165.05 165.05 0.0M
2023-07-26 168.40 168.40 168.40 168.40 0.0M
2023-07-25 171.80 171.80 171.80 171.80 0.0M
2023-07-17 175.30 175.30 175.30 175.30 0.0M
2023-07-10 178.85 178.85 178.85 178.85 0.0M
2023-07-06 199.30 199.30 182.50 182.50 0.0M
2023-07-05 195.45 195.50 177.15 192.10 0.0M
2023-07-04 184.10 186.20 184.10 186.20 0.0M
2023-07-03 177.00 177.35 176.00 177.35 0.0M
2023-06-30 168.00 168.95 168.00 168.95 0.0M
2023-06-28 154.00 162.25 147.15 160.95 0.0M
2023-06-27 162.95 169.75 154.85 154.85 0.0M
2023-06-26 169.40 169.95 161.55 162.95 0.0M
2023-06-23 179.00 179.00 165.85 170.00 0.0M
2023-06-22 172.25 177.95 168.10 172.95 0.0M
2023-06-21 174.80 174.80 171.00 172.25 0.0M
2023-06-20 179.95 179.95 171.45 174.80 0.0M
2023-06-19 176.55 176.55 171.00 176.20 0.0M
2023-06-16 178.45 178.45 171.25 176.55 0.0M
2023-06-15 178.95 178.95 170.00 173.25 0.0M
2023-06-14 179.65 179.65 171.00 174.35 0.0M
2023-06-13 179.95 179.95 171.00 175.05 0.0M
2023-06-12 174.95 174.95 170.00 174.10 0.0M
2023-06-09 178.95 178.95 163.00 175.10 0.0M
2023-06-08 179.50 179.50 171.00 171.50 0.0M
2023-06-07 180.75 180.75 171.00 171.10 0.0M
2023-06-06 171.00 180.40 166.95 176.80 0.0M
2023-06-05 178.45 181.15 170.00 174.35 0.0M
2023-06-02 184.20 184.20 170.10 173.70 0.0M
2023-06-01 180.60 180.60 171.70 176.00 0.0M
2023-05-31 189.45 189.45 174.70 180.60 0.0M
2023-05-30 189.80 189.80 173.55 183.85 0.0M
2023-05-29 187.25 187.25 172.10 182.45 0.0M
2023-05-26 182.40 182.40 170.15 181.15 0.0M
2023-05-25 182.75 182.75 175.00 178.05 0.0M
2023-05-24 183.10 183.10 168.50 179.75 0.0M
2023-05-23 188.45 188.45 173.45 176.85 0.0M
2023-05-22 183.00 189.70 176.75 182.35 0.0M
2023-05-19 204.75 204.75 186.00 186.05 0.0M
2023-05-18 193.70 201.00 184.05 195.75 0.0M
2023-05-17 199.50 199.95 183.30 193.70 0.0M
2023-05-16 193.85 193.85 176.30 190.55 0.0M
2023-05-15 183.85 184.65 174.00 184.65 0.0M
2023-05-12 185.00 185.00 174.10 175.90 0.0M
2023-05-11 175.45 182.90 173.00 178.50 0.0M
2023-05-10 184.85 184.85 170.10 179.95 0.0M
2023-05-09 188.50 188.50 175.00 179.05 0.0M
2023-05-08 172.80 187.75 172.70 182.20 0.0M
2023-05-05 176.05 186.85 176.05 181.75 0.0M
2023-05-04 173.05 187.80 173.05 184.60 0.0M
2023-05-03 190.45 190.45 175.70 181.65 0.0M
2023-05-02 182.50 187.20 171.65 184.90 0.0M
2023-04-28 185.30 185.30 170.05 180.65 0.0M
2023-04-27 178.00 183.15 177.05 178.45 0.0M
2023-04-26 192.45 192.45 176.30 186.35 0.0M
2023-04-25 190.95 193.00 177.65 185.55 0.0M
2023-04-24 197.60 197.60 178.90 187.00 0.0M
2023-04-21 196.00 196.00 178.60 188.30 0.0M
2023-04-20 194.85 194.85 185.15 188.00 0.0M
2023-04-19 199.40 199.40 182.05 194.85 0.0M
2023-04-18 180.50 198.75 180.50 191.60 0.0M
2023-04-17 203.60 203.60 184.30 190.00 0.0M
2023-04-13 202.30 202.30 188.85 193.95 0.0M
2023-04-12 202.00 202.00 184.05 198.75 0.0M
2023-04-11 201.80 201.80 182.85 193.50 0.0M
2023-04-10 185.00 192.45 183.15 192.45 0.0M
2023-04-06 195.30 195.30 180.00 192.75 0.0M
2023-04-05 185.00 189.00 171.80 188.15 0.0M
2023-04-03 179.00 180.50 179.00 180.50 0.0M
2023-03-31 171.00 182.85 171.00 171.95 0.0M
2023-03-29 183.10 189.80 174.10 179.90 0.0M
2023-03-28 186.95 186.95 172.00 183.10 0.0M
2023-03-27 176.20 187.20 170.80 181.05 0.0M
2023-03-24 174.55 183.55 174.50 179.75 0.0M
2023-03-23 176.40 194.45 176.40 183.65 0.0M
2023-03-22 178.60 186.00 178.50 185.65 0.0M
2023-03-21 184.00 190.00 184.00 187.85 0.0M
2023-03-20 189.95 189.95 173.20 186.00 0.0M
2023-03-17 181.95 185.65 174.50 182.30 0.0M
2023-03-16 180.00 185.95 173.70 181.95 0.0M
2023-03-15 189.95 189.95 174.00 181.50 0.0M
2023-03-14 186.70 186.70 175.00 182.05 0.0M
2023-03-13 190.95 190.95 178.50 180.00 0.0M
2023-03-10 188.90 188.90 173.75 187.45 0.0M
2023-03-09 193.50 193.50 175.55 181.70 0.0M
2023-03-08 182.45 186.85 174.00 184.60 0.0M
2023-03-06 186.90 186.90 170.00 182.75 0.0M
2023-03-03 187.00 189.10 178.25 178.25 0.0M
2023-03-02 193.80 193.80 175.55 187.60 0.0M
2023-03-01 195.80 196.00 180.00 184.70 0.0M
2023-02-28 198.35 198.35 179.60 186.80 0.0M
2023-02-27 207.90 207.90 189.05 189.05 0.0M
2023-02-24 186.40 200.75 181.65 198.95 0.0M
2023-02-23 208.85 208.85 191.20 191.20 0.0M
2023-02-22 214.35 214.35 194.35 201.25 0.0M
2023-02-21 198.00 204.90 188.65 204.55 0.0M
2023-02-20 218.00 218.00 198.55 198.55 0.0M
2023-02-17 207.90 208.95 195.05 208.95 0.0M
2023-02-16 184.80 199.00 184.80 199.00 0.0M
2023-02-15 189.55 189.55 189.55 189.55 0.0M
2023-02-14 209.95 209.95 199.50 199.50 0.0M
2023-02-13 210.20 225.00 209.95 209.95 0.0M
2023-02-10 226.00 226.00 204.90 220.95 0.0M
2023-02-09 215.65 215.65 215.65 215.65 0.0M
2023-02-08 220.00 236.60 215.40 226.95 0.0M
2023-02-07 243.55 243.55 221.75 226.70 0.0M
2023-02-06 233.20 233.40 232.35 233.40 0.0M
2023-02-03 201.20 222.30 201.20 222.30 0.0M
2023-02-02 212.00 212.00 211.75 211.75 0.0M
2023-02-01 222.85 222.85 222.85 222.85 0.0M
2023-01-31 234.55 234.55 234.55 234.55 0.0M
2023-01-30 265.40 272.75 246.85 246.85 0.0M
2023-01-27 258.90 259.80 235.25 259.80 0.0M
2023-01-25 246.95 247.45 223.95 247.45 0.0M
2023-01-24 235.70 235.70 235.70 235.70 0.0M
2023-01-23 224.50 224.50 224.50 224.50 0.0M
2023-01-20 213.85 213.85 213.85 213.85 0.0M
2023-01-19 203.70 203.70 203.70 203.70 0.0M
2023-01-18 194.00 194.00 194.00 194.00 0.0M
2023-01-17 184.80 184.80 184.80 184.80 0.0M
2023-01-16 176.00 176.00 176.00 176.00 0.0M
2023-01-13 167.65 167.65 167.65 167.65 0.0M
2023-01-12 159.70 159.70 157.00 159.70 0.0M
2023-01-11 151.00 157.00 144.75 152.10 0.0M
2023-01-10 156.50 156.50 145.75 151.10 0.0M
2023-01-09 148.80 154.85 141.55 151.45 0.0M
2023-01-06 157.45 157.45 146.15 148.80 0.0M
2023-01-05 155.90 155.90 143.45 153.80 0.0M
2023-01-04 153.75 153.75 149.00 150.75 0.0M
2023-01-03 151.85 152.90 139.65 149.50 0.0M
2023-01-02 136.45 148.95 136.30 147.00 0.0M