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
2023-12-29 49.00 50.49 48.60 50.06 0.1M
2023-12-28 49.64 50.50 48.50 49.86 0.2M
2023-12-27 50.49 51.00 49.05 49.70 0.1M
2023-12-26 50.00 50.97 49.30 49.85 0.1M
2023-12-22 49.90 51.89 49.00 50.39 0.0M
2023-12-21 48.89 50.00 48.10 49.90 0.0M
2023-12-20 51.25 51.25 47.58 48.14 0.1M
2023-12-19 51.27 51.27 49.70 50.08 0.1M
2023-12-18 50.69 52.76 50.00 50.26 0.5M
2023-12-15 50.05 52.00 50.00 50.25 0.4M
2023-12-14 51.80 52.49 51.00 51.82 0.1M
2023-12-13 53.50 54.79 51.21 51.81 0.0M
2023-12-12 55.00 56.00 53.50 53.88 0.0M
2023-12-11 55.45 57.30 54.01 55.55 0.0M
2023-12-08 56.00 56.00 54.10 55.00 0.0M
2023-12-07 55.20 55.20 55.00 55.20 0.1M
2023-12-06 54.12 54.12 54.12 54.12 0.0M
2023-12-05 53.00 53.06 53.00 53.06 0.0M
2023-12-04 52.00 52.02 52.00 52.02 0.0M
2023-12-01 50.00 51.00 50.00 51.00 0.1M
2023-11-30 50.96 51.00 50.00 50.00 0.0M
2023-11-29 49.98 50.97 49.98 50.97 0.1M
2023-11-28 50.25 50.25 49.98 49.98 0.0M
2023-11-24 52.00 52.00 51.00 51.00 0.0M
2023-11-23 50.50 51.50 50.50 51.45 0.0M
2023-11-22 50.50 50.50 50.25 50.50 0.0M
2023-11-21 48.02 49.96 48.02 49.96 0.1M
2023-11-20 50.96 50.96 48.99 48.99 0.1M
2023-11-17 49.98 49.98 49.98 49.98 0.1M
2023-11-16 48.45 49.00 48.45 49.00 0.1M
2023-11-15 49.43 49.43 49.43 49.43 0.0M
2023-11-13 50.43 50.43 50.43 50.43 0.0M
2023-11-12 51.45 51.45 51.45 51.45 0.0M
2023-11-10 52.50 52.50 50.96 52.50 0.0M
2023-11-09 52.44 52.50 51.45 52.00 0.0M
2023-11-08 51.30 52.50 51.30 52.50 0.0M
2023-11-07 50.30 52.34 50.30 52.34 0.1M
2023-11-06 51.89 51.89 51.32 51.32 0.1M
2023-11-03 53.15 53.15 51.00 52.36 0.0M
2023-11-02 54.90 54.90 52.20 53.20 0.0M
2023-11-01 52.50 53.60 52.00 52.66 0.0M
2023-10-31 50.10 52.60 50.10 52.60 0.1M
2023-10-30 50.00 50.10 48.67 50.10 0.1M
2023-10-27 45.99 47.72 45.00 47.72 0.0M
2023-10-26 47.00 47.65 44.19 45.45 0.1M
2023-10-25 47.20 47.96 46.50 46.51 0.1M
2023-10-23 48.73 49.00 46.90 47.20 0.1M
2023-10-20 48.50 48.96 47.20 48.13 0.0M
2023-10-19 49.12 49.95 47.03 48.38 0.1M
2023-10-18 49.95 49.95 48.00 49.12 0.0M
2023-10-17 49.50 50.00 48.51 48.90 0.1M
2023-10-16 51.90 52.98 49.37 50.48 0.1M
2023-10-13 52.90 52.90 51.90 51.96 0.0M
2023-10-12 53.51 55.00 51.70 51.99 0.0M
2023-10-11 51.99 53.87 51.15 53.51 0.1M
2023-10-10 52.00 52.00 50.00 51.33 0.0M
2023-10-09 53.00 53.50 51.50 52.10 0.1M
2023-10-06 53.50 53.96 52.50 53.38 0.0M
2023-10-05 52.13 54.90 52.13 53.50 0.0M
2023-10-04 56.40 56.40 52.65 53.96 0.1M
2023-10-03 58.00 58.00 55.00 55.42 0.1M
2023-09-29 59.95 60.94 56.00 57.37 0.3M
2023-09-28 64.20 65.95 59.00 61.11 0.3M
2023-09-27 54.51 63.83 54.19 62.06 0.7M
2023-09-26 53.96 54.46 53.27 54.06 0.1M
2023-09-25 53.67 55.00 53.27 53.83 0.2M
2023-09-22 54.65 54.74 51.16 52.62 0.1M
2023-09-21 53.45 55.10 53.45 53.97 0.2M
2023-09-20 53.73 53.73 52.35 53.36 0.1M
2023-09-18 52.25 53.86 50.73 53.60 0.2M
2023-09-15 51.98 52.35 50.56 51.78 0.0M
2023-09-14 51.10 51.34 50.14 51.07 0.1M
2023-09-13 49.09 50.48 47.27 49.97 0.1M
2023-09-12 53.68 53.68 48.68 49.08 0.2M
2023-09-11 52.79 54.92 51.53 52.77 0.2M
2023-09-08 48.68 53.08 48.06 51.31 0.3M
2023-09-07 49.57 49.57 47.40 47.94 0.1M
2023-09-06 48.66 49.32 47.30 48.68 0.1M
2023-09-05 48.35 49.13 46.38 47.87 0.2M
2023-09-04 48.00 48.87 48.00 48.35 0.1M
2023-09-01 47.76 49.11 47.76 48.00 0.0M
2023-08-31 47.76 49.55 47.25 48.63 0.1M
2023-08-30 49.41 49.41 47.48 48.59 0.1M
2023-08-29 48.17 49.30 46.84 48.61 0.1M
2023-08-28 48.30 49.46 46.40 47.78 0.2M
2023-08-25 49.96 50.32 46.93 47.74 0.2M
2023-08-24 49.60 52.72 48.45 48.70 0.2M
2023-08-23 52.98 53.63 49.80 50.53 0.3M
2023-08-22 52.81 57.58 52.16 52.75 0.8M
2023-08-21 44.95 52.24 44.94 52.14 0.8M
2023-08-18 43.17 45.35 43.03 43.53 0.1M
2023-08-17 45.42 45.42 43.39 43.82 0.1M
2023-08-16 42.49 45.78 42.49 44.83 0.0M
2023-08-14 43.95 45.78 41.37 44.74 0.1M
2023-08-11 46.36 47.51 42.71 44.18 0.1M
2023-08-10 47.99 47.99 45.94 46.36 0.1M
2023-08-09 48.08 50.05 46.10 47.60 0.1M
2023-08-08 50.08 50.14 46.47 47.63 0.1M
2023-08-07 48.68 50.97 46.38 49.44 0.3M
2023-08-04 41.80 45.74 41.80 44.80 0.2M
2023-08-03 41.24 44.91 40.09 41.77 0.2M
2023-08-02 42.94 42.94 39.49 40.49 0.1M
2023-08-01 39.49 43.73 37.20 42.49 0.2M
2023-07-31 36.19 38.44 35.45 37.99 0.3M
2023-07-28 34.98 35.16 33.98 34.07 0.1M
2023-07-27 34.76 35.73 34.05 34.98 0.0M
2023-07-26 34.36 35.40 34.03 34.50 0.0M
2023-07-25 33.62 35.34 33.62 34.97 0.0M
2023-07-24 35.36 35.63 33.52 34.05 0.1M
2023-07-21 34.26 35.12 33.89 34.94 0.0M
2023-07-20 34.44 35.43 33.52 34.26 0.0M
2023-07-19 34.36 36.64 34.21 34.82 0.1M
2023-07-18 34.89 35.81 34.01 34.36 0.0M
2023-07-17 35.73 35.81 33.36 34.18 0.0M
2023-07-14 35.48 35.48 33.61 34.24 0.1M
2023-07-13 38.34 38.34 34.13 35.02 0.1M
2023-07-12 38.46 38.46 36.92 37.19 0.0M
2023-07-11 38.01 38.11 36.74 37.66 0.0M
2023-07-10 36.92 38.80 36.74 36.99 0.0M
2023-07-07 37.64 38.51 36.64 36.79 0.0M
2023-07-06 38.44 38.44 36.14 37.57 0.1M
2023-07-05 38.38 38.57 37.76 38.21 0.0M
2023-07-04 38.80 39.16 37.65 38.43 0.0M
2023-07-03 38.57 39.03 37.78 38.47 0.1M
2023-06-30 38.11 39.49 36.00 37.38 0.2M
2023-06-28 37.65 38.06 36.74 36.95 0.0M
2023-06-27 38.76 38.76 37.20 37.76 0.0M
2023-06-26 38.57 38.57 37.43 38.18 0.0M
2023-06-23 38.99 38.99 36.74 37.55 0.0M
2023-06-22 38.94 38.94 36.97 38.43 0.0M
2023-06-21 38.39 38.39 36.85 37.76 0.1M
2023-06-20 36.46 36.53 34.90 35.58 0.0M
2023-06-19 37.65 37.65 34.72 35.18 0.0M
2023-06-16 34.16 38.57 34.16 36.14 0.1M
2023-06-15 35.22 37.38 35.22 36.51 0.0M
2023-06-14 37.43 37.43 35.82 36.40 0.0M
2023-06-13 37.61 37.61 35.86 36.80 0.0M
2023-06-12 36.28 41.24 34.99 36.30 0.0M
2023-06-09 35.94 36.74 33.40 34.96 0.3M
2023-06-08 39.49 39.49 35.86 36.75 0.1M
2023-06-07 39.22 39.31 37.24 38.72 0.0M
2023-06-06 38.57 38.57 37.20 38.52 0.0M
2023-06-05 36.75 38.37 36.75 37.86 0.0M
2023-06-02 37.70 39.40 37.65 37.76 0.0M
2023-06-01 37.65 38.98 37.65 38.23 0.0M
2023-05-31 40.04 40.04 37.41 38.33 0.1M
2023-05-30 38.56 39.86 37.65 38.83 0.0M
2023-05-29 38.62 40.32 37.76 38.42 0.0M
2023-05-26 41.13 41.13 38.76 39.28 0.0M
2023-05-25 42.15 42.71 39.03 39.63 0.0M
2023-05-24 43.03 43.03 40.55 41.15 0.0M
2023-05-23 43.07 43.07 41.33 42.12 0.0M
2023-05-22 40.41 44.08 39.58 41.83 0.0M
2023-05-19 40.63 40.63 39.07 40.41 0.0M
2023-05-18 41.88 42.71 38.57 39.52 0.0M
2023-05-17 39.31 42.24 39.31 41.04 0.0M
2023-05-16 41.65 43.03 38.34 39.96 0.1M
2023-05-15 48.03 49.04 41.99 41.99 0.1M
2023-05-12 48.45 48.49 45.92 46.65 0.1M
2023-05-11 46.29 46.29 45.02 45.51 0.1M
2023-05-10 39.95 43.72 39.04 42.97 0.1M
2023-05-09 39.31 40.39 39.03 39.90 0.0M
2023-05-08 39.82 40.39 39.22 39.24 0.0M
2023-05-05 40.13 40.23 39.41 39.82 0.0M
2023-05-04 39.48 39.95 38.64 39.39 0.0M
2023-05-03 40.04 40.04 38.80 38.86 0.0M
2023-05-02 38.57 40.41 38.57 39.41 0.0M
2023-04-28 39.02 39.26 38.03 38.21 0.0M
2023-04-27 40.13 40.13 35.92 37.43 0.1M
2023-04-26 41.14 41.14 36.95 38.11 0.1M
2023-04-25 39.49 40.82 38.57 39.38 0.1M
2023-04-24 41.28 41.79 39.40 40.06 0.0M
2023-04-21 41.26 42.15 40.41 40.97 0.0M
2023-04-20 40.32 41.33 39.14 40.80 0.0M
2023-04-19 41.32 41.33 39.65 40.39 0.0M
2023-04-18 42.25 42.25 40.46 40.78 0.0M
2023-04-17 40.98 42.71 39.22 40.69 0.1M
2023-04-13 42.72 43.16 40.35 40.98 0.1M
2023-04-12 43.90 43.90 42.25 43.09 0.1M
2023-04-11 44.53 44.53 42.43 42.94 0.0M
2023-04-10 44.08 44.74 42.85 43.17 0.0M
2023-04-06 43.03 44.45 43.03 43.90 0.1M
2023-04-05 45.19 45.19 42.43 43.20 0.0M
2023-04-03 43.17 44.54 42.80 44.14 0.0M
2023-03-31 44.73 44.73 42.89 43.94 0.0M
2023-03-29 43.39 44.86 42.80 43.69 0.0M
2023-03-28 45.91 45.91 42.79 43.42 0.0M
2023-03-27 44.45 46.84 44.45 45.03 0.0M
2023-03-24 46.84 46.84 45.00 45.32 0.0M
2023-03-23 46.61 46.79 45.32 46.25 0.0M
2023-03-22 45.09 47.76 44.55 46.06 0.0M
2023-03-21 48.26 48.26 46.01 46.60 0.0M
2023-03-20 46.57 48.17 44.27 46.15 0.1M
2023-03-17 46.20 46.38 44.13 45.88 0.0M
2023-03-16 44.00 45.42 41.90 44.36 0.0M
2023-03-15 44.49 45.46 42.25 44.00 0.0M
2023-03-14 45.05 47.44 43.62 43.62 0.1M
2023-03-13 49.59 50.65 45.90 45.90 0.2M
2023-03-10 46.38 48.32 43.90 48.32 0.1M
2023-03-09 48.40 48.40 44.63 46.02 0.0M
2023-03-08 45.77 46.60 43.17 46.45 0.0M
2023-03-06 45.69 45.74 43.62 44.39 0.0M
2023-03-03 42.73 44.08 42.38 43.60 0.0M
2023-03-02 43.24 44.45 42.03 43.53 0.0M
2023-03-01 42.34 44.45 41.51 43.24 0.0M
2023-02-28 43.21 44.40 42.25 42.34 0.0M
2023-02-27 47.11 47.11 43.85 44.45 0.0M
2023-02-24 46.10 46.52 45.00 46.15 0.0M
2023-02-23 46.75 46.75 45.14 45.69 0.0M
2023-02-22 48.12 48.12 45.05 46.61 0.0M
2023-02-21 49.41 49.41 46.38 47.25 0.0M
2023-02-20 49.36 51.20 47.39 48.26 0.0M
2023-02-17 49.96 51.43 49.36 49.82 0.0M
2023-02-16 50.60 52.26 48.49 49.36 0.1M
2023-02-15 52.35 53.18 50.05 51.02 0.0M
2023-02-14 54.19 54.19 49.64 52.58 0.1M
2023-02-13 52.95 53.59 51.06 52.21 0.1M
2023-02-10 49.50 51.94 49.13 51.06 0.0M
2023-02-09 49.59 50.83 48.12 49.55 0.0M
2023-02-08 48.12 49.59 47.85 49.59 0.1M
2023-02-07 46.10 49.59 45.92 47.25 0.1M
2023-02-06 47.62 47.62 45.92 47.44 0.0M
2023-02-03 48.40 48.58 45.60 46.56 0.1M
2023-02-02 49.50 50.37 46.24 47.94 0.1M
2023-02-01 52.95 52.95 48.63 48.63 0.1M
2023-01-31 49.27 51.25 48.12 51.16 0.1M
2023-01-30 51.20 51.98 48.68 49.27 0.1M
2023-01-27 55.75 55.75 51.20 51.20 0.1M
2023-01-25 56.67 58.27 53.86 53.86 0.1M
2023-01-24 55.93 56.90 54.97 56.67 0.1M
2023-01-23 59.79 59.79 54.09 54.19 0.6M
2023-01-20 56.90 56.94 55.70 56.94 0.4M
2023-01-19 52.30 54.32 51.43 54.23 0.1M
2023-01-18 53.73 54.00 51.75 51.75 0.2M
2023-01-17 59.37 59.37 54.46 54.46 0.2M
2023-01-16 57.49 57.49 55.61 57.31 0.5M
2023-01-13 54.51 54.78 53.27 54.78 0.2M
2023-01-12 52.21 52.21 48.68 52.21 0.3M
2023-01-11 49.73 49.73 47.76 49.73 0.5M
2023-01-10 47.39 47.39 47.39 47.39 0.1M
2023-01-09 45.00 45.14 44.96 45.14 0.1M
2023-01-06 42.66 43.03 40.69 43.03 0.2M
2023-01-05 38.71 41.51 38.71 41.01 0.1M
2023-01-04 40.13 40.23 39.03 39.54 0.0M
2023-01-03 42.71 42.71 40.18 40.41 0.0M
2023-01-02 42.71 42.71 40.59 42.29 0.0M