Syschem India Ltd (SYCH)

SYCH
🏛️ Inde →
56.72
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
2024-12-31 47.00 50.29 46.94 49.81 0.0M
2024-12-30 50.99 50.99 47.75 47.90 0.1M
2024-12-27 52.48 52.48 49.51 50.10 0.1M
2024-12-26 55.00 56.00 52.30 52.48 0.1M
2024-12-24 53.00 54.50 52.10 53.91 0.1M
2024-12-23 52.54 54.50 50.56 52.25 0.1M
2024-12-20 52.00 55.00 50.00 52.54 0.6M
2024-12-19 44.50 49.47 44.50 47.57 0.0M
2024-12-18 49.85 49.85 48.00 48.91 0.0M
2024-12-17 51.65 51.65 48.35 49.28 0.0M
2024-12-16 48.45 49.48 47.01 48.82 0.0M
2024-12-13 47.89 49.35 47.00 47.50 0.0M
2024-12-12 48.10 50.00 46.80 47.89 0.0M
2024-12-11 48.01 49.49 47.10 47.75 0.1M
2024-12-10 45.01 51.40 45.01 49.01 0.4M
2024-12-09 43.00 46.50 43.00 45.46 0.1M
2024-12-06 42.29 43.62 42.29 42.58 0.0M
2024-12-05 42.95 44.10 42.00 42.29 0.0M
2024-12-04 39.02 44.72 39.02 42.59 0.1M
2024-12-03 40.49 40.49 38.50 39.02 0.0M
2024-12-02 40.00 40.94 39.00 39.45 0.0M
2024-11-29 39.10 40.70 39.10 39.94 0.0M
2024-11-28 39.94 40.69 38.65 39.28 0.0M
2024-11-27 39.58 39.90 38.60 39.42 0.0M
2024-11-26 39.45 40.29 38.36 38.78 0.0M
2024-11-25 40.90 40.90 38.90 39.38 0.0M
2024-11-22 40.85 40.85 39.50 40.18 0.0M
2024-11-21 39.00 40.49 39.00 39.85 0.0M
2024-11-19 38.14 41.29 38.14 39.96 0.0M
2024-11-18 41.97 41.97 37.83 38.79 0.0M
2024-11-14 39.80 40.48 38.15 38.98 0.0M
2024-11-13 40.10 40.10 37.99 38.37 0.0M
2024-11-12 40.60 42.40 39.42 40.03 0.0M
2024-11-11 42.01 42.90 39.50 40.25 0.0M
2024-11-08 45.50 47.00 42.50 42.89 0.0M
2024-11-07 47.72 48.99 44.22 44.81 0.1M
2024-11-06 48.90 49.89 45.59 47.72 0.1M
2024-11-05 44.64 47.00 42.45 46.02 0.2M
2024-11-04 42.66 43.90 41.25 41.62 0.1M
2024-11-01 41.00 41.70 40.00 41.12 0.0M
2024-10-31 39.57 41.73 38.27 40.69 0.0M
2024-10-30 38.90 39.95 37.55 38.79 0.0M
2024-10-29 38.89 38.89 37.50 38.20 0.0M
2024-10-28 38.00 38.75 37.16 37.99 0.0M
2024-10-25 39.40 39.40 37.25 37.82 0.0M
2024-10-24 40.00 40.78 38.73 39.40 0.0M
2024-10-23 39.38 40.40 38.01 39.66 0.0M
2024-10-22 41.40 41.40 37.83 38.54 0.0M
2024-10-21 40.38 41.28 40.22 40.76 0.0M
2024-10-18 39.99 41.80 39.02 40.45 0.0M
2024-10-17 42.65 42.70 40.00 40.13 0.0M
2024-10-16 39.55 41.38 39.55 40.81 0.0M
2024-10-15 41.01 42.70 39.99 40.37 0.1M
2024-10-14 41.82 41.90 41.01 41.68 0.0M
2024-10-11 42.00 42.80 40.00 41.00 0.1M
2024-10-10 43.20 43.20 41.07 41.48 0.0M
2024-10-09 40.00 41.64 40.00 41.38 0.1M
2024-10-08 40.73 41.45 39.00 39.31 0.1M
2024-10-07 43.83 43.83 38.86 39.93 0.1M
2024-10-04 43.00 43.67 42.11 42.64 0.0M
2024-10-03 44.08 44.39 42.50 43.07 0.0M
2024-10-01 42.15 43.94 42.15 43.22 0.0M
2024-09-30 42.50 43.60 41.22 43.00 0.1M
2024-09-27 44.58 44.58 42.24 42.52 0.1M
2024-09-26 46.00 46.00 43.20 43.33 0.0M
2024-09-25 45.30 45.30 44.17 45.03 0.0M
2024-09-24 46.45 46.45 44.00 44.28 0.0M
2024-09-23 45.74 45.98 44.99 45.04 0.0M
2024-09-20 45.69 45.74 44.10 45.43 0.0M
2024-09-19 46.70 46.70 44.26 44.82 0.0M
2024-09-18 47.50 47.50 45.50 45.83 0.0M
2024-09-17 46.29 47.65 46.00 46.14 0.0M
2024-09-16 47.01 47.85 46.26 46.93 0.1M
2024-09-13 48.90 48.90 45.50 46.59 0.1M
2024-09-12 47.21 48.70 47.21 48.28 0.0M
2024-09-11 48.95 48.95 47.50 47.68 0.0M
2024-09-10 49.94 49.94 47.65 48.10 0.0M
2024-09-09 48.01 49.70 48.01 48.98 0.0M
2024-09-06 50.79 50.79 49.00 50.10 0.1M
2024-09-05 48.80 50.93 48.80 49.28 0.0M
2024-09-04 49.60 50.60 48.00 49.38 0.0M
2024-09-03 50.75 50.75 48.12 48.40 0.0M
2024-09-02 50.30 50.30 48.71 48.98 0.0M
2024-08-30 50.99 50.99 49.00 50.32 0.1M
2024-08-29 49.50 50.00 48.60 49.08 0.0M
2024-08-28 50.75 51.00 48.81 49.53 0.0M
2024-08-27 49.00 50.46 47.54 50.01 0.1M
2024-08-26 49.99 51.02 47.60 48.04 0.2M
2024-08-23 51.45 51.70 49.00 49.77 0.1M
2024-08-22 48.00 51.80 48.00 50.80 0.2M
2024-08-21 47.50 48.90 46.70 48.36 0.1M
2024-08-20 48.60 48.60 46.42 46.49 0.2M
2024-08-19 44.51 49.70 44.51 46.10 0.1M
2024-08-16 44.30 45.94 44.30 45.33 0.0M
2024-08-14 44.86 44.98 44.14 44.70 0.0M
2024-08-13 46.10 46.10 44.51 44.86 0.0M
2024-08-12 43.31 46.35 43.31 45.53 0.0M
2024-08-09 46.67 46.67 45.22 45.60 0.0M
2024-08-08 46.15 46.92 45.31 46.26 0.0M
2024-08-07 43.16 46.45 43.16 46.09 0.0M
2024-08-06 44.00 46.06 41.76 44.17 0.1M
2024-08-05 45.65 45.69 43.77 43.87 0.0M
2024-08-02 47.04 47.44 45.25 46.07 0.0M
2024-08-01 47.91 47.91 46.24 46.74 0.1M
2024-07-31 45.77 46.24 45.44 46.24 0.1M
2024-07-30 43.78 44.04 43.07 44.04 0.0M
2024-07-29 40.80 42.10 40.06 41.95 0.0M
2024-07-26 41.78 41.78 39.90 40.10 0.1M
2024-07-25 40.19 40.68 39.45 40.47 0.0M
2024-07-24 41.50 41.50 39.75 40.19 0.1M
2024-07-23 43.70 43.70 40.61 41.21 0.0M
2024-07-22 43.90 43.90 41.10 41.83 0.0M
2024-07-19 42.95 42.95 42.00 42.29 0.0M
2024-07-18 43.30 43.30 42.65 42.76 0.0M
2024-07-16 44.00 44.24 42.25 42.77 0.0M
2024-07-15 44.88 44.88 43.02 43.58 0.0M
2024-07-12 43.39 44.06 42.61 43.30 0.0M
2024-07-11 43.93 43.93 42.05 42.87 0.1M
2024-07-10 45.40 45.40 42.82 43.07 0.0M
2024-07-09 45.80 45.80 44.00 44.54 0.0M
2024-07-08 46.20 46.20 45.00 45.37 0.1M
2024-07-05 47.05 47.05 45.50 46.59 0.0M
2024-07-04 45.97 46.89 45.17 45.71 0.0M
2024-07-03 45.68 47.20 44.56 45.07 0.1M
2024-07-02 45.51 46.94 45.51 46.30 0.0M
2024-07-01 46.95 46.95 45.57 46.10 0.0M
2024-06-28 46.94 46.94 45.71 46.35 0.0M
2024-06-27 47.16 48.67 45.82 46.25 0.0M
2024-06-26 47.14 48.50 46.50 48.05 0.1M
2024-06-25 45.66 47.39 45.66 46.22 0.1M
2024-06-24 46.98 47.25 46.07 46.59 0.0M
2024-06-21 47.40 47.40 45.45 46.04 0.0M
2024-06-20 47.59 47.59 45.52 46.15 0.1M
2024-06-19 47.50 47.50 45.00 46.66 0.1M
2024-06-18 49.17 49.17 46.05 46.64 0.1M
2024-06-14 48.94 48.94 47.55 48.21 0.0M
2024-06-13 49.80 49.80 47.55 48.25 0.0M
2024-06-12 48.03 49.90 48.00 48.97 0.0M
2024-06-11 49.90 50.80 47.52 48.03 0.0M
2024-06-10 48.40 50.20 48.05 49.89 0.0M
2024-06-07 46.50 48.58 46.25 48.28 0.0M
2024-06-06 47.10 48.63 45.55 46.61 0.0M
2024-06-05 47.50 47.89 44.00 46.32 0.0M
2024-06-04 49.00 49.27 45.89 45.90 0.0M
2024-06-03 48.55 50.46 47.05 48.30 0.1M
2024-05-31 49.37 50.00 47.80 49.00 0.0M
2024-05-30 50.30 50.30 47.80 49.37 0.0M
2024-05-29 50.50 50.50 48.50 48.68 0.0M
2024-05-28 49.96 50.90 48.61 50.20 0.0M
2024-05-27 48.25 51.25 48.25 49.18 0.0M
2024-05-24 50.00 50.96 48.40 50.38 0.0M
2024-05-23 49.39 51.20 49.00 49.13 0.1M
2024-05-22 54.00 54.98 51.30 51.30 0.1M
2024-05-21 56.90 56.90 53.17 54.00 0.1M
2024-05-18 57.99 57.40 54.26 55.65 0.0M
2024-05-17 57.44 57.44 54.40 55.78 0.1M
2024-05-16 57.95 57.95 54.99 55.47 0.0M
2024-05-15 56.30 57.59 55.70 56.07 0.0M
2024-05-14 56.45 56.70 54.99 56.22 0.1M
2024-05-13 56.92 57.00 54.99 55.68 0.0M
2024-05-10 56.20 57.85 55.21 56.92 0.0M
2024-05-09 58.00 58.39 55.50 56.30 0.0M
2024-05-08 58.06 59.37 57.20 57.35 0.1M
2024-05-07 59.70 60.98 58.05 58.51 0.1M
2024-05-06 62.00 62.00 59.12 59.54 0.0M
2024-05-03 62.10 62.10 59.19 60.85 0.0M
2024-05-02 61.80 62.50 60.00 60.85 0.0M
2024-04-30 61.00 62.10 60.63 61.80 0.0M
2024-04-29 61.49 61.49 57.66 60.66 0.1M
2024-04-26 61.99 62.00 60.40 60.68 0.1M
2024-04-25 63.25 64.00 60.16 61.54 0.1M
2024-04-24 62.30 64.20 62.00 63.32 0.0M
2024-04-23 63.77 64.45 62.10 63.56 0.0M
2024-04-22 63.87 63.87 62.11 63.36 0.0M
2024-04-19 62.50 63.44 61.00 62.03 0.0M
2024-04-18 62.01 64.00 60.55 62.75 0.0M
2024-04-16 61.00 63.97 60.51 62.86 0.0M
2024-04-15 65.40 65.40 61.71 62.34 0.1M
2024-04-12 64.85 67.00 63.50 64.95 0.0M
2024-04-10 64.99 65.00 62.98 64.87 0.1M
2024-04-09 66.00 66.99 62.95 64.94 0.0M
2024-04-08 66.93 68.75 65.00 65.73 0.0M
2024-04-05 66.20 68.20 66.10 66.93 0.0M
2024-04-04 66.50 68.35 65.00 67.30 0.0M
2024-04-03 64.90 67.09 64.90 66.49 0.1M
2024-04-02 62.99 66.15 62.99 65.06 0.1M
2024-04-01 60.50 63.08 60.50 63.01 0.1M
2024-03-28 57.50 60.08 56.80 60.08 0.1M
2024-03-27 57.50 58.70 57.10 57.22 0.2M
2024-03-26 57.02 60.00 55.74 57.26 0.1M
2024-03-22 56.55 59.40 56.55 58.67 0.0M
2024-03-21 58.69 59.00 57.30 58.24 0.0M
2024-03-20 59.50 59.50 56.99 58.05 0.0M
2024-03-19 59.10 59.10 57.00 57.96 0.0M
2024-03-18 57.12 58.29 56.00 57.34 0.0M
2024-03-15 55.01 57.29 54.20 56.00 0.0M
2024-03-14 56.49 57.63 55.25 56.78 0.0M
2024-03-13 58.00 59.00 54.78 54.91 0.1M
2024-03-12 59.99 59.99 57.10 57.66 0.0M
2024-03-11 59.90 59.90 57.00 57.28 0.1M
2024-03-07 57.99 58.80 57.00 58.24 0.0M
2024-03-06 57.66 58.30 56.00 57.47 0.1M
2024-03-05 57.00 58.74 56.50 57.66 0.0M
2024-03-04 57.01 58.31 56.12 57.00 0.0M
2024-03-02 59.63 59.63 55.15 57.01 0.0M
2024-03-01 56.36 57.98 56.25 56.80 0.0M
2024-02-29 57.45 57.45 55.00 56.36 0.0M
2024-02-28 57.31 59.30 56.25 56.50 0.0M
2024-02-27 58.50 58.60 56.53 58.40 0.0M
2024-02-26 58.01 59.00 56.25 57.40 0.1M
2024-02-23 58.00 59.40 57.26 58.01 0.1M
2024-02-22 58.85 58.85 56.85 58.44 0.1M
2024-02-21 62.00 62.39 58.56 59.78 0.2M
2024-02-20 61.11 62.64 60.40 61.64 0.0M
2024-02-19 60.80 62.75 60.80 61.19 0.0M
2024-02-16 61.05 62.25 61.02 61.57 0.0M
2024-02-15 62.98 62.98 60.41 61.29 0.0M
2024-02-14 62.46 63.00 60.80 61.88 0.0M
2024-02-13 61.99 62.00 59.13 61.24 0.0M
2024-02-12 60.87 62.00 59.00 60.45 0.1M
2024-02-09 63.75 64.32 61.20 61.64 0.1M
2024-02-08 63.97 63.97 62.00 63.10 0.0M
2024-02-07 61.52 63.00 61.50 62.17 0.0M
2024-02-06 64.45 64.45 61.00 62.32 0.0M
2024-02-05 64.00 64.85 62.50 63.40 0.0M
2024-02-02 64.15 64.15 62.55 63.31 0.0M
2024-02-01 64.98 64.98 62.00 63.15 0.1M
2024-01-31 62.20 65.00 61.00 63.96 0.1M
2024-01-30 64.04 65.00 62.51 63.28 0.1M
2024-01-29 65.50 66.80 63.00 64.47 0.1M
2024-01-25 65.10 67.00 64.06 65.30 0.0M
2024-01-24 63.50 67.50 60.65 65.21 0.1M
2024-01-23 68.80 68.96 62.05 64.24 0.1M
2024-01-20 69.85 69.85 65.50 66.50 0.1M
2024-01-19 64.02 69.20 63.05 68.06 0.2M
2024-01-18 66.48 66.48 60.50 63.71 0.1M
2024-01-17 64.00 64.90 57.70 63.40 0.1M
2024-01-16 67.70 67.70 63.60 64.48 0.2M
2024-01-15 67.95 68.55 65.50 66.91 0.1M
2024-01-12 68.45 69.90 66.48 67.16 0.1M
2024-01-11 70.70 71.70 65.55 67.82 0.3M
2024-01-10 71.65 73.90 68.00 70.11 0.7M
2024-01-09 62.40 72.00 59.20 71.11 2.8M
2024-01-08 60.80 62.60 55.17 60.30 0.9M
2024-01-05 52.90 54.00 52.00 53.90 0.1M
2024-01-04 50.95 52.80 49.50 52.52 0.1M
2024-01-03 50.50 50.95 50.00 50.61 0.0M
2024-01-02 50.90 50.99 49.39 50.23 0.0M
2024-01-01 48.55 51.00 48.55 50.51 0.1M