Fervent Synergies Ltd (FERV)

FERV
🏛️ Inde →
23.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.30 20.19 18.30 19.50 0.0M
2021-12-30 19.85 20.95 19.23 19.23 0.0M
2021-12-29 21.35 21.40 20.00 20.24 0.0M
2021-12-28 24.46 24.46 20.20 21.05 0.1M
2021-12-27 20.50 22.24 20.35 22.24 0.1M
2021-12-24 15.05 18.55 15.05 18.54 0.0M
2021-12-23 14.85 16.00 14.85 15.46 0.0M
2021-12-22 15.65 16.15 14.87 15.31 0.0M
2021-12-21 15.00 16.30 15.00 15.65 0.0M
2021-12-20 16.00 16.00 15.00 15.26 0.0M
2021-12-17 16.36 17.00 15.81 16.16 0.0M
2021-12-16 17.80 18.00 16.50 16.86 0.0M
2021-12-15 15.65 17.30 15.65 17.15 0.0M
2021-12-14 16.99 16.99 15.55 15.69 0.0M
2021-12-13 16.90 17.40 16.20 16.39 0.0M
2021-12-10 16.54 16.60 16.00 16.12 0.0M
2021-12-09 13.80 16.56 13.80 15.59 0.0M
2021-12-08 13.06 14.35 13.06 13.80 0.0M
2021-12-07 14.40 14.40 13.12 13.49 0.0M
2021-12-06 14.00 14.00 12.65 13.80 0.0M
2021-12-03 13.99 13.99 13.15 13.83 0.0M
2021-12-02 13.60 13.99 12.56 13.47 0.0M
2021-12-01 13.95 13.95 12.80 13.19 0.0M
2021-11-30 14.50 14.50 12.65 13.25 0.0M
2021-11-29 13.75 14.70 12.85 13.80 0.0M
2021-11-26 13.50 13.90 13.05 13.75 0.0M
2021-11-25 13.00 13.40 13.00 13.00 0.0M
2021-11-24 13.50 13.50 12.40 13.45 0.0M
2021-11-23 12.85 13.00 11.85 12.70 0.0M
2021-11-22 13.20 13.50 12.85 13.50 0.0M
2021-11-18 14.10 14.10 12.75 13.25 0.0M
2021-11-17 13.40 14.40 13.40 14.10 0.0M
2021-11-16 13.90 14.25 13.00 14.05 0.0M
2021-11-15 13.70 13.70 13.00 13.60 0.0M
2021-11-12 13.75 13.95 12.60 13.45 0.0M
2021-11-11 12.55 13.60 12.00 12.35 0.0M
2021-11-10 14.75 14.75 12.75 13.05 0.0M
2021-11-09 13.90 13.90 13.00 13.15 0.0M
2021-11-08 15.50 15.65 12.90 13.35 0.1M
2021-11-04 15.40 16.95 15.40 16.00 0.0M
2021-11-03 15.90 15.90 15.75 15.75 0.0M
2021-11-02 17.55 17.55 15.00 16.10 0.0M
2021-11-01 17.45 17.45 15.45 15.75 0.0M
2021-10-29 17.90 17.90 15.80 15.85 0.0M
2021-10-28 16.35 16.35 15.85 15.85 0.0M
2021-10-27 17.90 17.90 16.25 16.35 0.0M
2021-10-26 16.25 18.70 16.25 16.55 0.0M
2021-10-25 16.35 16.85 16.05 16.85 0.0M
2021-10-22 17.50 17.50 16.85 16.85 0.0M
2021-10-21 18.20 18.90 16.80 17.50 0.0M
2021-10-20 17.25 18.75 17.25 17.75 0.0M
2021-10-19 17.90 18.50 17.30 17.65 0.0M
2021-10-18 18.00 19.10 17.20 18.20 0.0M
2021-10-14 17.90 17.90 17.70 17.70 0.0M
2021-10-13 19.15 19.15 16.70 17.05 0.0M
2021-10-12 18.00 19.80 17.90 18.75 0.0M
2021-10-11 17.00 19.00 15.45 17.55 0.0M
2021-10-08 16.90 16.90 15.25 16.55 0.0M
2021-10-07 15.35 15.90 15.20 15.80 0.0M
2021-10-06 15.65 16.60 15.10 15.15 0.0M
2021-10-05 16.45 16.45 15.10 15.50 0.0M
2021-10-04 16.50 16.50 15.20 16.10 0.0M
2021-10-01 15.10 16.55 15.10 16.30 0.0M
2021-09-30 15.55 16.20 15.55 16.10 0.0M
2021-09-29 15.85 16.25 15.20 15.80 0.0M
2021-09-28 14.00 16.25 14.00 16.00 0.0M
2021-09-27 15.70 15.95 14.50 14.80 0.0M
2021-09-24 15.00 15.75 14.95 15.25 0.0M
2021-09-23 14.60 14.95 14.00 14.35 0.0M
2021-09-22 15.05 15.50 14.60 15.35 0.0M
2021-09-21 17.10 17.10 15.30 16.20 0.0M
2021-09-20 15.40 16.45 15.35 16.45 0.0M
2021-09-17 16.85 17.60 16.10 17.00 0.0M
2021-09-16 15.60 16.85 15.35 16.75 0.0M
2021-09-15 15.05 15.95 15.05 15.35 0.0M
2021-09-14 16.75 16.75 14.90 15.15 0.0M
2021-09-13 16.75 16.75 15.30 15.55 0.0M
2021-09-09 15.45 16.95 15.45 16.40 0.0M
2021-09-08 15.40 16.80 15.40 16.10 0.0M
2021-09-07 15.30 16.95 15.30 15.40 0.0M
2021-09-06 15.55 15.65 15.55 15.65 0.0M
2021-09-03 16.90 16.90 15.45 15.65 0.0M
2021-09-02 16.85 16.85 15.50 15.75 0.0M
2021-09-01 17.00 17.00 15.45 16.50 0.0M
2021-08-31 15.40 16.85 15.40 16.50 0.0M
2021-08-30 16.95 16.95 15.30 16.55 0.0M
2021-08-27 16.50 16.50 15.15 15.65 0.0M
2021-08-26 15.20 16.75 15.20 16.50 0.0M
2021-08-25 15.75 15.75 15.30 15.40 0.0M
2021-08-24 16.10 16.10 15.25 16.05 0.0M
2021-08-23 17.80 17.80 15.10 16.40 0.0M
2021-08-20 16.95 16.95 15.50 16.20 0.0M
2021-08-18 17.25 17.25 16.05 16.15 0.0M
2021-08-17 16.00 17.00 16.00 16.80 0.0M
2021-08-16 16.00 17.35 16.00 16.20 0.0M
2021-08-13 16.55 17.50 16.55 17.10 0.0M
2021-08-12 16.20 17.90 16.20 17.50 0.0M
2021-08-11 16.25 18.00 16.20 17.35 0.0M
2021-08-10 17.90 17.90 16.65 17.00 0.0M
2021-08-09 16.65 17.80 16.65 17.70 0.0M
2021-08-06 16.40 18.00 16.40 17.80 0.0M
2021-08-05 16.90 17.55 16.90 17.55 0.0M
2021-08-04 17.85 18.00 17.55 17.55 0.0M
2021-08-03 17.00 18.50 17.00 18.45 0.0M
2021-08-02 17.70 17.70 17.15 17.65 0.0M
2021-07-30 16.25 17.95 16.25 17.70 0.0M
2021-07-29 17.85 18.00 17.00 17.10 0.0M
2021-07-28 19.20 19.20 17.60 17.85 0.0M
2021-07-27 17.95 18.60 17.50 18.50 0.0M
2021-07-26 18.30 19.25 17.80 18.05 0.0M
2021-07-23 18.15 18.90 18.15 18.55 0.0M
2021-07-22 20.00 20.00 18.15 18.15 0.0M
2021-07-20 17.80 19.40 17.70 19.10 0.0M
2021-07-19 19.25 19.25 18.00 18.60 0.0M
2021-07-16 20.00 20.10 18.40 18.40 0.0M
2021-07-15 17.85 19.35 17.80 19.30 0.0M
2021-07-14 18.00 19.55 18.00 18.50 0.0M
2021-07-13 18.90 18.90 17.10 18.75 0.0M
2021-07-12 19.10 19.10 17.30 18.00 0.0M
2021-07-09 18.50 19.00 18.20 18.20 0.0M
2021-07-08 18.00 19.10 18.00 18.50 0.0M
2021-07-07 19.00 19.00 18.10 18.20 0.0M
2021-07-06 18.85 18.85 18.10 18.15 0.0M
2021-07-05 19.35 19.35 18.80 18.85 0.0M
2021-07-02 18.90 19.35 17.55 18.80 0.0M
2021-07-01 20.10 20.10 18.40 18.45 0.0M
2021-06-30 20.35 20.35 19.35 19.35 0.0M
2021-06-29 20.00 20.90 19.00 20.35 0.0M
2021-06-28 18.65 20.40 18.50 20.00 0.0M
2021-06-25 19.60 19.60 19.45 19.45 0.0M
2021-06-24 22.10 22.25 20.15 20.45 0.0M
2021-06-23 19.50 21.25 19.25 21.20 0.0M
2021-06-22 19.35 20.30 18.70 20.25 0.0M
2021-06-21 20.35 20.35 19.35 19.35 0.0M
2021-06-18 22.45 22.45 20.35 20.35 0.0M
2021-06-17 21.90 22.50 21.00 21.40 0.0M
2021-06-16 20.85 21.90 20.85 21.90 0.0M
2021-06-15 21.00 22.25 20.50 21.90 0.0M
2021-06-14 21.50 21.70 21.20 21.20 0.0M
2021-06-11 23.30 23.30 22.25 22.30 0.0M
2021-06-10 22.20 23.15 21.10 22.45 0.0M
2021-06-09 22.00 22.65 21.00 22.20 0.0M
2021-06-08 21.30 21.80 21.30 21.75 0.0M
2021-06-07 20.00 21.00 19.00 20.80 0.0M
2021-06-04 19.95 20.05 19.20 20.00 0.0M
2021-06-03 18.80 19.10 17.30 19.10 0.0M
2021-06-02 18.45 18.55 17.60 18.20 0.0M
2021-06-01 18.35 19.15 18.00 18.45 0.0M
2021-05-31 21.94 21.94 18.30 18.46 0.0M
2021-05-28 21.55 23.39 20.00 20.33 0.0M
2021-05-27 26.60 26.60 21.95 21.95 0.0M
2021-05-26 24.90 25.55 23.23 24.38 0.0M
2021-05-25 21.80 23.23 21.80 23.23 0.1M
2021-05-24 17.00 19.36 17.00 19.36 0.0M
2021-05-21 15.45 16.60 15.45 16.14 0.0M
2021-05-20 15.05 15.94 15.01 15.49 0.0M
2021-05-19 15.06 16.30 15.06 15.42 0.0M
2021-05-18 16.40 16.75 14.80 16.36 0.0M
2021-05-17 15.50 16.00 14.55 15.10 0.1M
2021-05-14 15.85 15.85 15.30 15.50 0.0M
2021-05-12 14.88 15.95 14.30 15.01 0.0M
2021-05-11 14.99 15.38 13.66 14.88 0.0M
2021-05-10 14.23 14.50 13.63 14.24 0.0M
2021-05-07 13.60 14.44 13.50 14.23 0.0M
2021-05-06 14.55 14.55 13.50 13.80 0.0M
2021-05-05 13.80 14.69 13.80 14.02 0.0M
2021-05-04 14.97 14.97 12.70 14.18 0.0M
2021-05-03 13.27 14.80 13.27 14.32 0.0M
2021-04-30 14.95 14.95 13.60 14.69 0.0M
2021-04-29 14.00 15.93 13.40 14.07 0.0M
2021-04-28 15.90 15.99 14.31 14.55 0.0M
2021-04-27 15.90 16.00 14.69 15.85 0.0M
2021-04-26 15.82 16.49 15.40 15.89 0.0M
2021-04-23 16.20 16.73 15.02 15.82 0.0M
2021-04-22 14.45 16.34 14.45 16.27 0.0M
2021-04-20 16.78 16.78 13.70 14.70 0.0M
2021-04-19 13.91 14.97 13.91 14.92 0.0M
2021-04-16 13.57 13.57 12.11 13.23 0.0M
2021-04-15 14.90 14.90 13.86 13.88 0.0M
2021-04-13 15.23 15.23 14.05 14.61 0.0M
2021-04-12 15.25 15.25 13.83 14.60 0.0M
2021-04-09 15.35 15.50 14.11 15.15 0.0M
2021-04-08 13.60 15.10 13.60 14.81 0.0M
2021-04-07 14.50 14.50 14.20 14.22 0.0M
2021-04-06 15.75 15.75 13.82 15.07 0.0M
2021-04-05 13.20 15.30 13.20 15.30 0.0M
2021-04-01 14.55 15.00 13.42 14.54 0.0M
2021-03-31 13.85 14.84 13.50 14.82 0.0M
2021-03-30 12.84 14.79 12.84 14.43 0.0M
2021-03-26 14.67 15.00 13.18 13.55 0.0M
2021-03-25 14.78 14.78 13.22 14.34 0.0M
2021-03-24 14.80 14.80 13.31 14.22 0.0M
2021-03-23 13.22 14.85 13.15 14.00 0.0M
2021-03-22 14.38 14.69 13.90 14.02 0.0M
2021-03-19 13.26 14.70 13.08 14.38 0.0M
2021-03-18 15.00 15.00 13.38 13.67 0.0M
2021-03-17 15.30 15.30 14.54 14.80 0.0M
2021-03-16 14.10 15.19 14.10 15.00 0.0M
2021-03-15 15.00 15.39 14.00 14.30 0.0M
2021-03-12 15.10 15.10 13.52 14.78 0.3M
2021-03-10 15.10 15.15 13.27 13.79 0.0M
2021-03-09 15.25 15.25 13.50 13.86 0.0M
2021-03-08 13.75 15.30 13.75 14.05 0.0M
2021-03-05 15.00 15.00 13.85 14.95 0.0M
2021-03-04 15.59 15.59 13.33 14.98 0.0M
2021-03-03 15.75 15.75 13.75 14.40 0.0M
2021-03-02 15.70 15.70 15.19 15.20 0.0M
2021-03-01 14.45 15.54 14.02 14.60 0.0M
2021-02-26 15.00 15.00 13.70 14.50 0.0M
2021-02-25 15.20 15.20 13.70 15.10 0.0M
2021-02-24 13.57 14.97 13.57 14.97 0.0M
2021-02-23 13.51 15.50 13.51 14.99 0.0M
2021-02-22 15.50 15.50 13.01 14.99 0.0M
2021-02-19 14.75 14.80 13.76 14.40 0.0M
2021-02-18 14.95 15.18 14.95 15.18 0.0M
2021-02-17 12.55 13.80 12.30 13.80 0.0M
2021-02-16 13.00 13.00 12.50 12.55 0.0M
2021-02-15 13.48 13.65 13.00 13.00 0.0M
2021-02-12 14.00 14.00 12.75 13.48 0.0M
2021-02-11 13.02 13.60 12.11 12.89 0.0M
2021-02-10 13.00 14.00 12.90 13.00 0.0M
2021-02-09 14.20 14.20 13.25 14.02 0.0M
2021-02-08 13.88 14.20 12.60 13.61 0.0M
2021-02-05 13.84 13.88 13.25 13.88 0.0M
2021-02-04 13.89 13.89 13.20 13.84 0.0M
2021-02-03 13.30 13.97 13.28 13.89 0.0M
2021-02-02 13.45 13.99 12.78 13.97 0.0M
2021-02-01 13.50 14.38 13.45 13.45 0.0M
2021-01-29 13.10 14.17 13.00 14.15 0.0M
2021-01-28 13.82 14.44 13.50 13.50 0.0M
2021-01-27 12.52 13.82 12.52 13.76 0.0M
2021-01-25 13.35 13.35 13.05 13.17 0.0M
2021-01-22 14.03 14.03 13.35 13.35 0.0M
2021-01-21 15.10 15.10 14.03 14.03 0.0M
2021-01-20 13.59 14.77 13.59 14.76 0.0M
2021-01-19 13.92 14.30 13.21 14.30 0.0M
2021-01-18 12.96 14.32 12.96 13.90 0.0M
2021-01-15 14.00 14.68 13.62 13.64 0.0M
2021-01-14 14.00 14.00 13.65 14.00 0.0M
2021-01-13 15.30 15.30 13.94 14.33 0.0M
2021-01-12 14.71 14.71 13.50 14.67 0.0M
2021-01-11 15.45 15.45 14.01 14.01 0.0M
2021-01-08 14.88 14.88 14.00 14.73 0.0M
2021-01-07 14.18 14.18 14.18 14.18 0.0M
2021-01-06 15.70 15.70 14.92 14.92 0.0M
2021-01-05 15.98 15.98 14.46 15.70 0.0M
2021-01-04 14.50 15.22 13.95 15.22 0.0M
2021-01-01 13.90 15.08 13.90 14.50 0.0M