Synthiko Foils Ltd (SYNI)

SYNI
🏛️ 인도 →
400.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 143.45 152.65 143.45 143.45 0.0M
2022-12-29 150.95 151.05 150.95 150.95 0.0M
2022-12-28 171.00 171.00 158.20 158.85 0.0M
2022-12-27 150.70 166.50 150.70 166.50 0.0M
2022-12-26 158.60 158.60 158.60 158.60 0.0M
2022-12-23 166.90 166.90 166.90 166.90 0.0M
2022-12-22 175.80 183.00 175.65 175.65 0.0M
2022-12-21 184.85 194.00 184.85 184.85 0.0M
2022-12-20 211.50 211.50 194.55 194.55 0.0M
2022-12-19 201.50 219.95 201.50 204.75 0.0M
2022-12-16 212.10 212.10 212.10 212.10 0.0M
2022-12-15 242.80 242.80 223.25 223.25 0.0M
2022-12-14 253.90 253.90 235.00 235.00 0.0M
2022-12-13 261.55 262.10 245.05 247.35 0.0M
2022-12-12 249.65 249.65 249.65 249.65 0.0M
2022-12-09 266.00 270.00 254.40 262.75 0.0M
2022-12-08 268.00 269.95 254.25 267.75 0.0M
2022-12-07 289.00 289.00 267.20 267.60 0.0M
2022-12-06 282.95 287.95 265.20 281.25 0.0M
2022-12-05 280.70 281.95 257.00 274.25 0.0M
2022-12-02 266.00 270.00 250.00 270.00 0.0M
2022-12-01 277.95 277.95 255.90 257.15 0.0M
2022-11-30 283.00 288.85 266.80 269.25 0.0M
2022-11-29 283.30 283.30 267.00 280.70 0.0M
2022-11-28 278.30 287.65 270.65 277.65 0.0M
2022-11-25 288.00 288.05 260.65 278.30 0.0M
2022-11-24 248.25 274.35 248.25 274.35 0.0M
2022-11-23 261.30 261.30 261.30 261.30 0.0M
2022-11-22 275.05 275.05 275.05 275.05 0.0M
2022-11-21 289.50 289.50 289.50 289.50 0.0M
2022-11-18 304.70 304.70 304.70 304.70 0.0M
2022-11-17 320.70 320.70 320.70 320.70 0.0M
2022-11-16 337.55 337.55 337.55 337.55 0.0M
2022-11-15 391.00 392.70 355.30 355.30 0.0M
2022-11-14 373.00 374.00 373.00 374.00 0.0M
2022-11-11 356.20 356.20 339.25 356.20 0.0M
2022-11-10 339.25 339.25 339.20 339.25 0.0M
2022-11-09 323.10 323.10 323.10 323.10 0.0M
2022-11-07 307.75 307.75 307.75 307.75 0.0M
2022-11-04 293.10 293.10 293.00 293.10 0.0M
2022-11-03 279.15 279.15 279.05 279.15 0.0M
2022-11-02 265.90 265.90 255.00 265.90 0.0M
2022-11-01 253.25 253.25 241.20 253.25 0.0M
2022-10-31 241.20 241.20 240.00 241.20 0.0M
2022-10-28 229.75 229.75 223.10 229.75 0.0M
2022-10-27 218.80 218.85 208.50 218.85 0.0M
2022-10-25 208.45 208.45 200.05 208.45 0.0M
2022-10-24 198.55 198.55 198.55 198.55 0.0M
2022-10-21 171.20 189.20 171.20 189.10 0.0M
2022-10-20 180.20 180.20 180.20 180.20 0.0M
2022-10-19 189.65 189.65 189.65 189.65 0.0M
2022-10-18 220.60 220.60 199.60 199.60 0.0M
2022-10-17 210.10 210.10 210.10 210.10 0.0M
2022-10-14 200.10 200.10 200.10 200.10 0.0M
2022-10-13 190.60 190.60 190.60 190.60 0.0M
2022-10-12 181.55 181.55 181.55 181.55 0.0M
2022-10-11 172.95 172.95 172.95 172.95 0.0M
2022-10-10 162.65 164.75 160.00 164.75 0.0M
2022-10-07 156.95 156.95 142.05 156.95 0.0M
2022-10-06 149.30 149.50 149.30 149.50 0.0M
2022-10-04 142.40 142.40 142.40 142.40 0.0M
2022-10-03 135.65 135.65 135.65 135.65 0.0M
2022-09-30 129.20 129.20 129.20 129.20 0.0M
2022-09-29 123.05 123.05 123.05 123.05 0.0M
2022-09-28 115.90 117.20 115.90 117.20 0.0M
2022-09-27 101.05 111.65 101.05 111.65 0.0M
2022-09-26 117.45 117.45 106.35 106.35 0.0M
2022-09-23 111.90 111.90 111.90 111.90 0.0M
2022-09-22 106.60 106.60 106.60 106.60 0.0M
2022-09-21 101.55 101.55 101.55 101.55 0.0M
2022-09-20 96.75 96.75 96.75 96.75 0.0M
2022-09-19 92.15 92.15 92.15 92.15 0.0M
2022-09-16 87.80 87.80 87.00 87.80 0.0M
2022-09-15 83.65 83.65 76.25 83.65 0.0M
2022-09-14 79.70 79.70 79.70 79.70 0.0M
2022-09-13 75.95 75.95 72.35 75.95 0.0M
2022-09-12 72.35 72.35 72.35 72.35 0.0M
2022-09-09 68.90 68.95 68.90 68.95 0.0M
2022-09-08 65.70 65.70 65.70 65.70 0.0M
2022-09-07 62.60 62.60 62.60 62.60 0.0M
2022-09-06 59.45 59.65 54.10 59.65 0.0M
2022-09-05 51.45 56.85 51.45 56.85 0.0M
2022-09-02 59.75 59.75 54.15 54.15 0.0M
2022-09-01 55.35 58.10 52.60 56.95 0.0M
2022-08-30 55.30 55.35 52.80 55.35 0.0M
2022-08-29 53.85 53.85 48.75 52.75 0.0M
2022-08-26 51.30 51.30 51.30 51.30 0.0M
2022-08-25 48.90 48.90 48.90 48.90 0.0M
2022-08-24 46.60 46.60 46.45 46.60 0.0M
2022-08-23 44.40 44.40 40.55 44.40 0.0M
2022-08-22 42.30 42.30 42.30 42.30 0.0M
2022-08-19 40.25 40.30 40.25 40.30 0.0M
2022-08-18 38.40 38.40 35.50 38.40 0.0M
2022-08-17 33.90 36.60 33.35 36.60 0.0M
2022-08-16 36.75 36.75 34.95 34.95 0.0M
2022-08-12 36.75 36.75 36.75 36.75 0.0M
2022-08-11 39.65 39.65 38.65 38.65 0.0M
2022-08-10 40.65 44.85 40.65 40.65 0.0M
2022-08-08 43.00 43.00 42.75 42.75 0.0M
2022-08-05 45.70 45.70 45.00 45.00 0.0M
2022-08-04 47.50 47.55 46.05 47.35 0.0M
2022-08-03 45.25 45.30 45.25 45.30 0.0M
2022-08-02 41.05 43.15 39.60 43.15 0.0M
2022-08-01 39.15 42.40 38.70 41.10 0.0M
2022-07-29 41.65 42.40 39.15 40.40 0.0M
2022-07-28 40.40 40.40 36.75 40.40 0.0M
2022-07-27 38.65 38.65 38.40 38.65 0.0M
2022-07-26 36.85 36.85 36.85 36.85 0.0M
2022-07-25 35.10 35.10 35.10 35.10 0.0M
2022-07-20 31.90 33.45 31.90 33.45 0.0M
2022-07-19 31.90 31.90 31.90 31.90 0.0M
2022-07-18 28.15 30.40 28.15 30.40 0.0M
2022-07-15 28.50 29.05 28.50 29.05 0.0M
2022-07-14 29.40 29.95 29.40 29.95 0.0M
2022-07-11 28.50 28.60 28.05 28.55 0.0M
2022-07-07 26.60 29.40 26.60 29.40 0.0M
2022-07-05 28.00 28.00 28.00 28.00 0.0M
2022-07-04 29.55 29.55 29.45 29.45 0.0M
2022-06-30 32.40 32.40 31.00 31.00 0.0M
2022-06-29 30.95 30.95 30.95 30.95 0.0M
2022-06-28 30.95 30.95 30.95 30.95 0.0M
2022-06-24 30.00 30.05 30.00 30.05 0.0M
2022-06-22 30.75 31.00 29.25 29.25 0.0M
2022-06-21 31.00 31.00 30.05 30.15 0.0M
2022-06-20 29.75 31.00 29.75 31.00 0.0M
2022-06-17 30.70 30.70 30.70 30.70 0.0M
2022-06-16 28.00 29.40 28.00 29.25 0.0M
2022-06-15 29.55 29.95 28.00 28.00 0.0M
2022-06-14 30.95 30.95 28.55 28.55 0.0M
2022-06-13 31.60 31.60 30.05 30.05 0.0M
2022-06-10 32.50 32.50 31.60 31.60 0.0M
2022-06-09 33.25 33.25 33.25 33.25 0.0M
2022-06-08 34.00 34.00 33.25 33.25 0.0M
2022-06-07 34.00 34.00 33.25 33.25 0.0M
2022-06-06 35.70 35.95 33.30 34.95 0.0M
2022-06-03 35.00 35.00 35.00 35.00 0.0M
2022-06-02 35.50 37.00 35.15 36.50 0.0M
2022-06-01 37.00 37.00 37.00 37.00 0.0M
2022-05-31 38.80 38.80 37.00 37.00 0.0M
2022-05-30 38.85 42.00 38.85 38.90 0.0M
2022-05-27 40.85 40.85 40.05 40.05 0.0M
2022-05-26 40.85 40.85 40.85 40.85 0.0M
2022-05-25 40.85 40.85 40.85 40.85 0.0M
2022-05-23 43.00 43.00 43.00 43.00 0.0M
2022-05-20 44.55 44.55 44.55 44.55 0.0M
2022-05-19 45.95 45.95 44.55 44.55 0.0M
2022-05-18 44.60 44.60 44.60 44.60 0.0M
2022-05-17 43.30 43.30 43.30 43.30 0.0M
2022-05-16 41.15 43.30 41.15 43.30 0.0M
2022-05-12 43.30 43.30 43.30 43.30 0.0M
2022-05-10 42.00 42.00 42.00 42.00 0.0M
2022-05-09 38.00 42.00 38.00 42.00 0.0M
2022-05-06 40.00 40.00 40.00 40.00 0.0M
2022-05-05 44.00 44.00 42.00 42.00 0.0M
2022-05-04 44.00 44.00 44.00 44.00 0.0M
2022-05-02 44.00 44.00 43.80 44.00 0.0M
2022-04-29 44.60 44.60 42.50 43.80 0.0M
2022-04-28 42.50 42.50 42.50 42.50 0.0M
2022-04-27 45.00 45.00 42.50 43.50 0.0M
2022-04-26 41.00 44.90 41.00 44.70 0.0M
2022-04-25 43.00 43.00 43.00 43.00 0.0M
2022-04-22 46.10 46.10 42.10 43.00 0.0M
2022-04-20 45.10 45.90 44.00 44.00 0.0M
2022-04-19 41.05 43.85 41.00 43.75 0.0M
2022-04-18 41.10 41.85 41.10 41.85 0.0M
2022-04-13 41.05 41.85 41.05 41.85 0.0M
2022-04-12 46.35 46.35 43.15 43.15 0.0M
2022-04-11 48.75 48.75 45.40 45.40 0.0M
2022-04-08 51.35 51.35 47.75 47.75 0.0M
2022-04-07 46.75 48.95 46.70 48.95 0.0M
2022-04-06 46.35 46.70 46.35 46.70 0.0M
2022-04-05 46.05 46.05 42.50 44.50 0.0M
2022-04-04 42.00 44.80 40.75 44.70 0.0M
2022-04-01 39.70 42.90 39.70 42.85 0.0M
2022-03-31 43.00 43.00 40.85 40.95 0.0M
2022-03-30 45.60 45.60 42.50 43.00 0.0M
2022-03-29 43.20 44.70 41.30 44.70 0.0M
2022-03-28 45.95 45.95 42.40 42.60 0.0M
2022-03-25 48.00 48.00 44.30 44.55 0.0M
2022-03-24 48.00 48.00 46.55 46.60 0.0M
2022-03-23 44.20 48.80 44.20 47.05 0.0M
2022-03-22 48.00 48.00 46.50 46.50 0.0M
2022-03-21 46.50 48.00 45.95 48.00 0.0M
2022-03-17 45.80 47.95 44.90 47.95 0.0M
2022-03-16 46.05 47.85 43.60 47.25 0.0M
2022-03-15 50.40 50.40 45.60 45.65 0.0M
2022-03-14 52.40 52.50 48.00 48.00 0.0M
2022-03-11 50.75 50.75 50.00 50.00 0.0M
2022-03-10 46.95 49.25 46.85 49.25 0.0M
2022-03-09 49.50 50.40 46.00 46.95 0.0M
2022-03-08 48.20 48.30 43.70 48.05 0.0M
2022-03-07 47.65 47.65 46.00 46.00 0.0M
2022-03-04 45.00 47.05 45.00 45.60 0.0M
2022-03-03 45.50 45.50 43.65 44.85 0.0M
2022-03-02 43.65 43.65 43.45 43.45 0.0M
2022-02-28 41.25 43.30 39.25 41.60 0.0M
2022-02-25 41.25 41.25 41.25 41.25 0.0M
2022-02-24 43.40 43.40 43.40 43.40 0.0M
2022-02-23 45.70 45.75 45.65 45.65 0.0M
2022-02-22 43.65 47.30 43.65 43.65 0.0M
2022-02-21 45.90 45.90 45.90 45.90 0.0M
2022-02-18 50.40 50.40 48.05 48.05 0.0M
2022-02-17 46.05 50.75 46.05 50.40 0.0M
2022-02-16 49.75 51.70 48.25 48.35 0.0M
2022-02-15 47.00 49.80 45.65 49.75 0.0M
2022-02-14 50.60 50.60 48.05 48.05 0.0M
2022-02-11 51.95 52.00 50.40 50.50 0.0M
2022-02-10 45.60 50.40 45.60 50.40 0.0M
2022-02-09 51.40 52.00 47.55 48.00 0.0M
2022-02-08 53.00 53.65 49.65 49.75 0.0M
2022-02-07 52.70 52.70 52.25 52.25 0.0M
2022-02-04 50.40 53.95 50.35 50.50 0.0M
2022-02-03 50.50 52.95 50.35 52.95 0.0M
2022-02-02 51.00 53.00 51.00 53.00 0.0M
2022-02-01 53.85 53.85 52.95 52.95 0.0M
2022-01-31 51.55 52.70 51.55 51.55 0.0M
2022-01-28 50.50 50.50 47.50 50.50 0.0M
2022-01-27 55.15 55.15 49.95 49.95 0.0M
2022-01-25 54.00 54.00 51.30 52.55 0.0M
2022-01-24 56.80 56.80 54.00 54.00 0.0M
2022-01-21 56.80 56.80 56.80 56.80 0.0M
2022-01-20 59.00 59.00 56.00 56.80 0.0M
2022-01-19 53.90 57.85 53.90 57.75 0.0M
2022-01-18 55.05 58.00 53.95 55.60 0.0M
2022-01-17 56.70 56.75 56.70 56.75 0.0M
2022-01-14 53.95 54.05 50.65 54.05 0.0M
2022-01-13 55.35 56.35 51.10 51.50 0.0M
2022-01-12 52.60 56.90 51.65 53.70 0.0M
2022-01-11 57.75 58.00 52.60 54.30 0.0M
2022-01-10 59.80 60.00 54.60 55.35 0.0M
2022-01-07 59.70 60.15 55.20 57.35 0.0M
2022-01-06 57.00 62.35 57.00 57.30 0.0M
2022-01-05 61.20 61.60 56.20 60.00 0.0M
2022-01-04 64.15 64.15 58.25 58.70 0.0M
2022-01-03 61.10 61.10 58.20 61.10 0.0M