Syschem India Ltd

SYCH
🏛️ 印度 →
56.72
最后更新: 2025-09-26
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 42.25 42.71 41.88 42.34 0.1M
2022-12-29 38.57 41.88 38.57 41.70 0.1M
2022-12-28 39.17 40.27 38.11 39.90 0.0M
2022-12-27 37.52 38.53 36.78 38.39 0.0M
2022-12-26 36.46 37.61 36.46 37.52 0.0M
2022-12-23 37.20 38.85 36.19 38.11 0.1M
2022-12-22 38.80 38.80 36.87 37.24 0.0M
2022-12-21 39.08 40.18 38.66 38.80 0.1M
2022-12-20 40.87 41.01 38.80 39.31 0.0M
2022-12-19 41.42 41.47 39.63 40.73 0.0M
2022-12-16 38.16 40.82 38.16 39.90 0.0M
2022-12-15 40.04 40.09 37.88 38.89 0.0M
2022-12-14 39.03 40.13 38.99 39.40 0.0M
2022-12-13 39.22 40.41 39.22 39.68 0.0M
2022-12-12 41.37 41.97 39.03 39.40 0.0M
2022-12-09 41.28 42.11 39.95 40.59 0.1M
2022-12-08 40.55 42.11 40.36 40.82 0.1M
2022-12-07 41.70 41.70 39.95 41.28 0.0M
2022-12-06 41.28 42.06 40.09 41.19 0.0M
2022-12-05 41.28 41.28 39.63 41.14 0.0M
2022-12-02 39.72 40.41 39.49 40.23 0.0M
2022-12-01 38.76 40.13 38.39 39.35 0.0M
2022-11-30 41.01 41.01 38.34 39.45 0.1M
2022-11-29 40.87 41.19 39.63 40.32 0.0M
2022-11-28 41.19 41.74 40.41 40.96 0.1M
2022-11-25 42.25 42.43 40.73 41.28 0.1M
2022-11-24 41.33 42.98 40.82 42.15 0.0M
2022-11-23 43.95 44.45 41.14 41.47 0.0M
2022-11-22 41.28 43.44 40.55 43.12 0.1M
2022-11-21 43.17 43.17 40.41 41.37 0.0M
2022-11-18 44.36 44.73 42.25 42.29 0.0M
2022-11-17 43.17 44.91 42.94 43.49 0.0M
2022-11-16 39.77 43.17 39.77 43.17 0.1M
2022-11-15 43.07 43.07 40.73 41.14 0.0M
2022-11-14 43.49 43.62 41.47 42.80 0.0M
2022-11-11 43.58 43.58 42.02 43.12 0.0M
2022-11-10 45.51 45.51 43.39 43.85 0.1M
2022-11-09 42.98 45.83 42.98 45.64 0.1M
2022-11-07 46.84 46.84 43.62 43.67 0.0M
2022-11-04 47.21 47.21 45.00 45.92 0.1M
2022-11-03 45.05 45.05 44.08 45.05 0.1M
2022-11-02 40.46 42.94 39.68 42.94 0.1M
2022-11-01 41.28 41.74 38.89 40.92 0.1M
2022-10-31 43.81 43.81 40.82 40.92 0.1M
2022-10-28 47.21 47.21 42.89 42.94 0.0M
2022-10-27 45.14 45.14 43.90 45.14 0.1M
2022-10-25 42.98 43.03 41.42 43.03 0.0M
2022-10-24 39.12 41.05 39.12 41.01 0.0M
2022-10-21 40.64 42.02 38.71 39.12 0.1M
2022-10-20 41.33 41.33 40.04 40.69 0.0M
2022-10-19 42.80 43.90 41.01 41.37 0.0M
2022-10-18 42.34 44.54 42.25 43.17 0.0M
2022-10-17 42.75 44.91 42.25 43.12 0.0M
2022-10-14 45.92 45.92 43.17 43.44 0.1M
2022-10-13 44.08 46.61 43.62 45.37 0.0M
2022-10-12 46.93 46.93 43.62 44.68 0.0M
2022-10-11 47.02 47.02 45.00 45.00 0.0M
2022-10-10 47.85 47.85 45.64 46.15 0.0M
2022-10-07 48.68 48.77 46.56 46.88 0.0M
2022-10-06 48.77 48.77 46.01 47.02 0.0M
2022-10-04 50.14 50.14 46.38 47.80 0.1M
2022-10-03 47.76 47.76 47.76 47.76 0.1M
2022-09-30 44.08 45.51 42.84 45.51 0.0M
2022-09-29 42.71 46.33 42.71 43.35 0.0M
2022-09-28 46.10 46.10 44.50 44.50 0.0M
2022-09-27 47.25 47.25 43.53 46.79 0.1M
2022-09-26 48.68 48.68 45.78 45.78 0.1M
2022-09-23 51.89 52.35 47.99 48.17 0.1M
2022-09-22 50.51 50.83 48.26 50.19 0.1M
2022-09-21 48.40 48.45 48.26 48.45 0.1M
2022-09-20 44.08 46.15 44.08 46.15 0.0M
2022-09-19 45.00 47.67 43.62 43.99 0.1M
2022-09-16 49.55 49.55 45.69 45.92 0.1M
2022-09-15 47.76 49.82 46.56 48.08 0.1M
2022-09-14 46.75 49.59 46.70 47.67 0.1M
2022-09-13 52.12 52.12 48.03 48.63 0.1M
2022-09-12 49.55 51.16 49.36 49.87 0.1M
2022-09-09 52.72 52.72 48.31 49.36 0.2M
2022-09-08 52.30 52.30 49.59 50.83 0.1M
2022-09-07 49.59 50.65 45.97 50.19 0.3M
2022-09-06 47.02 48.31 43.72 48.31 0.5M
2022-09-05 46.01 46.01 43.85 46.01 0.4M
2022-09-02 43.85 43.85 43.85 43.85 0.1M
2022-09-01 41.79 41.79 41.79 41.79 0.1M
2022-08-30 41.79 41.83 37.98 39.81 0.6M
2022-08-29 36.74 39.86 36.74 39.86 0.5M
2022-08-26 37.98 37.98 37.61 37.98 0.4M
2022-08-25 34.90 36.19 33.98 36.19 0.2M
2022-08-24 35.36 35.50 33.43 34.49 0.1M
2022-08-23 34.72 35.22 32.51 34.90 0.3M
2022-08-22 36.28 36.28 33.52 34.12 0.2M
2022-08-19 34.76 34.76 32.28 34.76 0.4M
2022-08-18 33.11 33.11 33.11 33.11 0.1M
2022-08-17 31.55 31.55 31.55 31.55 0.1M
2022-08-16 30.03 30.08 27.32 30.08 0.2M
2022-08-12 27.28 28.65 27.23 28.65 0.3M
2022-08-11 27.28 27.32 25.16 27.32 0.3M
2022-08-10 25.16 26.36 24.34 26.04 0.1M
2022-08-08 23.47 25.72 23.47 25.12 0.1M
2022-08-05 25.26 25.72 24.06 24.52 0.1M
2022-08-04 27.51 27.51 25.16 25.26 0.0M
2022-08-03 25.49 26.59 25.26 26.40 0.1M
2022-08-02 25.95 26.50 25.30 25.58 0.1M
2022-08-01 27.97 27.97 26.22 26.63 0.1M
2022-07-29 26.63 26.63 25.72 26.63 0.1M
2022-07-28 25.30 25.39 23.51 25.39 0.2M
2022-07-27 23.65 24.20 22.91 24.20 0.1M
2022-07-26 23.33 24.34 23.01 23.05 0.0M
2022-07-25 24.89 24.89 22.73 23.83 0.0M
2022-07-22 24.20 24.20 22.18 23.83 0.1M
2022-07-21 24.34 24.34 22.91 23.24 0.1M
2022-07-20 23.60 24.80 23.28 23.92 0.1M
2022-07-19 26.17 26.17 24.38 24.43 0.1M
2022-07-18 26.22 26.22 25.07 25.62 0.1M
2022-07-15 26.22 26.27 24.66 25.16 0.1M
2022-07-14 25.81 26.17 24.80 25.49 0.1M
2022-07-13 25.21 25.99 24.80 25.81 0.1M
2022-07-12 27.09 27.09 24.80 25.72 0.1M
2022-07-11 25.26 25.90 24.71 25.90 0.2M
2022-07-08 23.60 24.80 22.96 24.71 0.1M
2022-07-07 24.80 25.72 24.11 24.15 0.0M
2022-07-06 25.30 25.72 23.70 25.35 0.1M
2022-07-05 25.53 25.72 24.02 24.80 0.0M
2022-07-04 24.11 24.89 22.78 24.84 0.2M
2022-07-01 24.84 25.35 23.60 23.74 0.1M
2022-06-30 25.62 25.90 23.65 24.84 0.2M
2022-06-29 24.34 24.84 22.55 24.75 0.3M
2022-06-28 23.70 23.70 21.72 23.70 0.2M
2022-06-27 22.59 22.59 22.59 22.59 0.0M
2022-06-24 21.40 21.54 21.31 21.54 0.1M
2022-06-23 20.16 20.53 18.74 20.53 0.1M
2022-06-22 19.47 20.66 19.47 19.56 0.1M
2022-06-21 20.48 21.54 20.48 20.48 0.0M
2022-06-20 25.00 25.20 23.45 23.45 0.1M
2022-06-17 23.60 24.70 22.40 24.65 0.3M
2022-06-16 23.60 23.60 21.90 23.55 0.7M
2022-06-15 22.50 22.50 22.50 22.50 0.1M
2022-06-14 20.70 21.45 20.65 21.45 0.1M
2022-06-13 19.75 20.70 19.15 20.45 0.1M
2022-06-10 20.00 20.65 19.50 19.75 0.1M
2022-06-09 21.00 21.10 19.90 19.90 0.1M
2022-06-08 21.80 21.80 20.70 20.90 0.1M
2022-06-07 21.20 22.45 20.60 21.55 0.2M
2022-06-06 21.80 21.80 20.00 21.65 0.4M
2022-06-03 20.80 20.80 20.10 20.80 0.2M
2022-06-02 19.85 19.85 19.00 19.85 0.5M
2022-06-01 18.95 18.95 18.00 18.95 0.1M
2022-05-31 17.54 18.22 16.89 18.05 0.1M
2022-05-30 17.22 17.57 17.01 17.55 0.1M
2022-05-27 16.50 17.77 16.50 16.74 0.1M
2022-05-26 18.39 18.39 17.14 17.14 0.0M
2022-05-25 19.46 19.46 17.77 18.04 0.1M
2022-05-24 18.55 18.55 16.87 18.55 0.7M
2022-05-23 16.87 16.87 16.87 16.87 0.0M
2022-05-20 15.00 15.34 15.00 15.34 0.1M
2022-05-19 14.64 14.64 13.28 13.95 0.0M
2022-05-18 13.53 14.45 13.53 14.26 0.0M
2022-05-17 14.85 14.85 13.62 14.33 0.0M
2022-05-16 13.50 14.29 13.48 14.22 0.0M
2022-05-13 12.85 14.38 12.85 13.95 0.0M
2022-05-12 13.45 13.99 12.70 13.54 0.0M
2022-05-11 13.38 13.88 12.52 13.71 0.0M
2022-05-10 13.78 14.33 13.40 13.76 0.0M
2022-05-09 13.50 14.23 13.20 13.79 0.0M
2022-05-06 13.03 13.82 13.01 13.51 0.0M
2022-05-05 13.43 14.30 13.43 13.56 0.0M
2022-05-04 14.88 14.88 13.15 13.58 0.0M
2022-05-02 14.20 14.96 13.50 13.56 0.0M
2022-04-29 14.10 14.20 13.70 13.92 0.0M
2022-04-28 13.52 14.10 13.52 13.90 0.0M
2022-04-27 13.99 14.30 13.25 13.89 0.0M
2022-04-26 14.90 14.90 13.25 13.99 0.0M
2022-04-25 13.15 14.10 13.15 14.03 0.0M
2022-04-22 14.25 14.25 13.10 13.71 0.0M
2022-04-21 14.35 14.35 13.56 13.94 0.0M
2022-04-20 15.00 15.00 13.40 13.77 0.0M
2022-04-19 14.95 14.95 13.00 13.77 0.0M
2022-04-18 13.94 14.00 12.68 13.69 0.0M
2022-04-13 13.99 13.99 13.00 13.38 0.0M
2022-04-12 14.30 14.30 13.02 13.44 0.0M
2022-04-11 13.17 14.13 13.00 14.00 0.0M
2022-04-08 13.05 13.45 12.50 12.86 0.0M
2022-04-07 13.49 13.49 12.05 12.62 0.0M
2022-04-06 12.39 12.60 12.02 12.39 0.0M
2022-04-05 12.30 12.66 11.90 12.16 0.0M
2022-04-04 12.30 12.35 11.65 12.27 0.0M
2022-04-01 11.95 11.95 11.21 11.82 0.0M
2022-03-31 11.70 11.88 11.20 11.50 0.0M
2022-03-30 12.27 12.27 11.11 11.46 0.1M
2022-03-29 11.60 12.35 11.34 11.69 0.0M
2022-03-28 12.46 12.46 11.40 11.81 0.1M
2022-03-25 12.53 12.53 11.80 12.00 0.0M
2022-03-24 11.75 12.85 11.75 12.15 0.0M
2022-03-23 12.55 12.55 11.82 12.31 0.0M
2022-03-22 12.10 12.94 12.00 12.05 0.0M
2022-03-21 13.00 13.00 12.16 12.33 0.0M
2022-03-17 12.65 12.90 12.50 12.79 0.0M
2022-03-16 12.80 13.00 12.25 12.35 0.0M
2022-03-15 13.00 13.00 12.37 12.39 0.0M
2022-03-14 12.55 13.00 12.26 12.77 0.0M
2022-03-11 12.50 13.45 12.50 12.66 0.0M
2022-03-10 13.35 13.55 12.45 13.07 0.0M
2022-03-09 13.15 13.15 12.26 13.09 0.0M
2022-03-08 12.88 12.94 12.15 12.56 0.0M
2022-03-07 12.98 13.32 12.21 12.50 0.0M
2022-03-04 13.49 13.65 12.45 12.70 0.1M
2022-03-03 13.75 13.75 12.82 13.10 0.0M
2022-03-02 13.64 13.64 13.01 13.45 0.0M
2022-02-28 13.89 13.89 12.59 13.64 0.0M
2022-02-25 13.40 13.40 12.31 13.25 0.0M
2022-02-24 13.89 13.95 12.83 12.83 0.1M
2022-02-23 13.14 13.79 13.13 13.50 0.0M
2022-02-22 13.00 13.95 13.00 13.37 0.0M
2022-02-21 13.75 13.95 12.81 13.42 0.0M
2022-02-18 13.50 13.75 12.83 13.45 0.0M
2022-02-17 14.55 14.55 13.19 13.50 0.0M
2022-02-16 14.32 14.32 13.54 13.88 0.0M
2022-02-15 13.60 14.00 13.58 13.64 0.0M
2022-02-14 13.90 14.80 13.90 14.29 0.0M
2022-02-11 13.30 14.59 13.25 14.55 0.0M
2022-02-10 14.63 15.06 13.90 13.90 0.0M
2022-02-09 15.00 15.35 14.05 14.63 0.0M
2022-02-08 13.75 14.70 13.55 14.70 0.0M
2022-02-07 13.80 15.05 13.80 14.00 0.0M
2022-02-04 14.65 15.00 13.66 14.40 0.0M
2022-02-03 15.76 15.76 14.30 14.34 0.0M
2022-02-02 15.64 15.64 14.20 15.02 0.0M
2022-02-01 15.53 15.53 14.80 14.90 0.0M
2022-01-31 14.80 14.80 14.80 14.80 0.0M
2022-01-28 14.05 14.10 13.60 14.10 0.0M
2022-01-27 14.35 14.35 13.35 13.45 0.0M
2022-01-25 14.50 14.90 13.55 14.00 0.0M
2022-01-24 15.35 15.35 13.95 14.20 0.0M
2022-01-21 14.75 15.75 14.40 14.65 0.0M
2022-01-20 14.50 15.85 14.50 15.05 0.0M
2022-01-19 15.90 15.90 14.95 15.25 0.0M
2022-01-18 15.45 16.05 15.05 15.15 0.0M
2022-01-17 16.40 16.40 15.15 15.45 0.0M
2022-01-14 15.90 16.50 15.15 15.70 0.0M
2022-01-13 17.45 17.45 15.90 15.90 0.0M
2022-01-12 18.00 18.00 16.65 16.70 0.0M
2022-01-11 18.20 18.20 17.00 17.50 0.1M
2022-01-10 18.15 18.15 17.00 17.55 0.0M
2022-01-07 16.90 17.65 16.15 17.30 0.1M
2022-01-06 17.30 17.30 16.10 16.90 0.0M
2022-01-05 17.85 18.35 16.80 16.80 0.1M
2022-01-04 18.15 18.15 16.45 17.65 0.1M
2022-01-03 17.30 17.30 17.30 17.30 0.1M