Advance Syntex (ADVN)

ADVN
🏛️ India →
4.63
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.76 11.78 10.91 11.69 0.0M
2021-12-30 11.24 11.76 10.68 11.39 0.0M
2021-12-29 11.14 11.54 10.60 11.24 0.0M
2021-12-28 10.08 11.14 10.08 11.14 0.0M
2021-12-24 10.75 10.75 10.61 10.61 0.0M
2021-12-23 10.71 11.55 10.71 10.75 0.0M
2021-12-22 11.46 11.98 11.00 11.00 0.0M
2021-12-21 10.60 11.46 10.54 11.46 0.0M
2021-12-20 11.95 11.95 10.92 10.92 0.0M
2021-12-17 11.80 12.01 10.92 11.39 0.0M
2021-12-16 10.36 11.44 10.36 11.44 0.0M
2021-12-15 10.90 10.90 10.90 10.90 0.0M
2021-12-14 10.39 10.39 10.39 10.39 0.0M
2021-12-13 9.78 9.90 9.78 9.90 0.0M
2021-12-10 10.75 11.28 10.29 10.29 0.0M
2021-12-09 10.50 10.75 10.22 10.75 0.0M
2021-12-08 10.75 10.75 10.75 10.75 0.0M
2021-12-07 11.27 11.27 10.50 10.65 0.0M
2021-12-06 11.27 11.65 10.71 10.75 0.0M
2021-12-03 10.88 11.27 10.71 11.27 0.0M
2021-12-02 11.85 11.85 11.27 11.27 0.0M
2021-12-01 12.46 12.46 11.86 11.86 0.0M
2021-11-30 12.47 12.48 12.40 12.48 0.0M
2021-11-29 12.48 12.49 11.87 12.49 0.0M
2021-11-26 13.12 13.12 12.00 12.49 0.0M
2021-11-25 11.70 12.59 11.40 12.50 0.0M
2021-11-24 12.00 12.00 11.67 12.00 0.0M
2021-11-23 12.88 13.00 12.00 12.22 0.0M
2021-11-22 12.64 12.64 12.41 12.41 0.0M
2021-11-18 13.12 13.12 11.88 12.05 0.0M
2021-11-17 11.52 12.71 11.52 12.50 0.0M
2021-11-16 12.12 12.74 12.12 12.12 0.0M
2021-11-15 13.40 13.40 12.15 12.75 0.0M
2021-11-12 12.78 12.78 12.78 12.78 0.0M
2021-11-11 12.37 12.37 12.37 12.37 0.0M
2021-11-10 11.79 11.79 11.79 11.79 0.0M
2021-11-09 11.23 11.23 11.23 11.23 0.0M
2021-11-08 11.88 12.95 11.82 11.82 0.0M
2021-11-04 12.44 12.44 12.44 12.44 0.0M
2021-11-03 11.88 12.50 11.88 12.44 0.0M
2021-11-01 12.49 12.49 12.16 12.16 0.0M
2021-10-29 12.87 12.87 12.23 12.79 0.0M
2021-10-28 12.87 12.87 12.87 12.87 0.0M
2021-10-27 13.39 13.39 12.26 12.26 0.0M
2021-10-26 12.00 12.90 12.00 12.90 0.0M
2021-10-25 11.76 12.35 11.76 12.35 0.0M
2021-10-22 12.35 12.35 12.35 12.35 0.0M
2021-10-21 13.38 13.38 12.41 12.99 0.0M
2021-10-20 12.50 12.75 12.50 12.75 0.0M
2021-10-19 13.00 13.00 13.00 13.00 0.0M
2021-10-18 12.83 13.60 12.83 13.60 0.0M
2021-10-14 13.00 13.65 12.75 13.50 0.0M
2021-10-13 12.50 13.30 12.50 13.30 0.0M
2021-10-12 12.57 13.19 12.50 12.67 0.0M
2021-10-11 11.92 13.00 11.92 12.57 0.0M
2021-10-08 12.50 12.50 12.50 12.50 0.0M
2021-10-07 12.47 12.50 12.47 12.50 0.0M
2021-10-06 12.80 12.80 12.13 12.50 0.0M
2021-10-05 13.05 13.05 11.87 12.75 0.0M
2021-10-04 12.48 12.49 12.48 12.49 0.0M
2021-10-01 12.48 12.48 12.48 12.48 0.0M
2021-09-30 12.55 13.39 12.55 12.99 0.0M
2021-09-29 12.76 12.76 12.50 12.76 0.0M
2021-09-28 12.60 13.65 12.60 13.15 0.0M
2021-09-27 13.65 13.65 13.25 13.25 0.0M
2021-09-24 12.51 13.38 12.50 13.03 0.0M
2021-09-23 13.90 13.90 12.76 12.76 0.0M
2021-09-22 12.50 13.44 12.50 13.40 0.0M
2021-09-21 12.80 12.80 12.80 12.80 0.0M
2021-09-20 13.63 13.63 12.58 12.60 0.0M
2021-09-17 12.80 13.24 12.80 13.24 0.0M
2021-09-16 12.61 12.61 12.61 12.61 0.0M
2021-09-15 12.01 12.01 12.01 12.01 0.0M
2021-09-14 11.44 11.44 11.44 11.44 0.0M
2021-09-13 10.91 10.91 10.90 10.90 0.0M
2021-09-09 11.25 11.25 10.91 10.91 0.0M
2021-09-01 10.96 10.96 10.96 10.96 0.0M
2021-08-31 11.28 11.28 11.28 11.28 0.0M
2021-08-30 11.62 12.49 11.62 11.62 0.0M
2021-08-27 12.23 12.23 12.23 12.23 0.0M
2021-08-24 12.23 12.23 12.23 12.23 0.0M
2021-08-23 12.69 12.69 11.65 11.65 0.0M
2021-08-20 12.09 12.09 12.09 12.09 0.0M
2021-08-18 12.05 12.72 12.05 12.72 0.0M
2021-08-17 12.55 12.69 12.00 12.68 0.0M
2021-08-16 12.52 12.52 12.52 12.52 0.0M
2021-08-13 11.93 11.93 11.93 11.93 0.0M
2021-08-12 11.86 12.39 11.70 12.30 0.0M
2021-08-11 11.81 11.85 11.81 11.82 0.0M
2021-08-09 12.28 12.28 12.28 12.28 0.0M
2021-08-06 12.90 12.92 12.90 12.92 0.0M
2021-08-05 12.44 12.44 11.77 12.31 0.0M
2021-08-04 11.80 12.16 11.80 11.85 0.0M
2021-08-03 12.80 12.81 12.17 12.17 0.0M
2021-08-02 12.81 13.45 12.81 12.81 0.0M
2021-07-30 14.11 14.11 12.77 13.48 0.0M
2021-07-29 12.45 13.49 12.45 13.44 0.0M
2021-07-28 11.87 13.10 11.87 13.10 0.0M
2021-07-27 12.54 12.54 11.90 12.48 0.0M
2021-07-26 12.40 12.45 11.95 11.95 0.0M
2021-07-23 12.89 12.89 11.86 11.86 0.0M
2021-07-22 12.30 13.45 12.30 12.30 0.0M
2021-07-20 12.30 12.96 12.28 12.94 0.0M
2021-07-19 12.13 12.97 12.13 12.92 0.0M
2021-07-16 11.90 12.76 11.56 12.76 0.0M
2021-07-15 12.04 13.27 12.03 12.16 0.0M
2021-07-14 12.65 13.49 12.64 12.64 0.0M
2021-07-13 12.17 13.30 12.17 13.30 0.0M
2021-07-12 11.63 12.71 11.63 12.71 0.0M
2021-07-09 12.84 12.84 12.11 12.23 0.0M
2021-07-08 12.50 12.50 12.50 12.50 0.0M
2021-07-07 12.50 12.50 12.50 12.50 0.0M
2021-07-06 12.44 12.55 12.37 12.50 0.0M
2021-07-05 11.64 12.55 11.64 12.00 0.0M
2021-07-02 12.50 12.50 12.00 12.00 0.0M
2021-07-01 12.30 12.67 11.90 11.99 0.0M
2021-06-30 12.75 12.75 12.40 12.50 0.0M
2021-06-29 12.85 12.85 12.35 12.35 0.0M
2021-06-28 12.94 12.94 12.10 12.34 0.0M
2021-06-25 12.34 12.34 12.34 12.34 0.0M
2021-06-24 12.40 12.97 11.84 11.88 0.0M
2021-06-23 12.70 12.70 11.52 12.46 0.0M
2021-06-22 13.29 13.29 12.10 12.12 0.0M
2021-06-21 12.91 12.91 12.69 12.69 0.0M
2021-06-18 12.63 12.63 12.00 12.44 0.0M
2021-06-17 12.55 12.55 12.00 12.03 0.0M
2021-06-16 11.96 12.50 11.96 11.96 0.0M
2021-06-15 12.30 13.10 11.95 11.95 0.0M
2021-06-14 12.36 12.56 11.81 12.56 0.0M
2021-06-11 13.23 13.23 11.97 12.00 0.0M
2021-06-10 12.00 12.60 11.61 12.60 0.0M
2021-06-09 12.25 12.60 11.91 12.00 0.0M
2021-06-08 12.95 13.83 12.53 12.53 0.0M
2021-06-07 13.18 14.00 13.18 13.18 0.0M
2021-06-04 14.16 14.16 13.46 13.87 0.0M
2021-06-03 13.50 14.40 13.06 14.16 0.0M
2021-06-02 12.81 14.01 12.81 13.74 0.0M
2021-06-01 13.50 14.30 13.06 13.48 0.0M
2021-05-31 13.13 14.18 12.86 13.74 0.0M
2021-05-28 14.89 14.89 13.53 13.53 0.0M
2021-05-27 15.11 15.11 13.68 14.24 0.0M
2021-05-26 14.69 14.69 13.31 14.40 0.0M
2021-05-25 12.82 14.10 12.82 14.01 0.0M
2021-05-24 13.49 13.98 13.49 13.49 0.0M
2021-05-21 13.75 14.77 13.53 14.19 0.0M
2021-05-20 14.88 14.88 13.50 14.24 0.0M
2021-05-19 15.69 15.69 14.21 14.21 0.0M
2021-05-18 15.10 15.30 14.17 14.95 0.0M
2021-05-17 13.76 14.95 13.76 14.80 0.0M
2021-05-14 14.34 14.53 13.25 14.30 0.0M
2021-05-12 13.92 13.93 12.81 13.93 0.0M
2021-05-11 12.64 13.27 12.05 13.27 0.0M
2021-05-10 12.66 12.66 11.58 12.64 0.0M
2021-05-07 10.95 12.09 10.95 12.06 0.0M
2021-05-06 11.52 11.52 11.52 11.52 0.0M
2021-05-05 10.46 10.98 10.00 10.98 0.0M
2021-05-04 10.46 10.46 9.49 10.46 0.0M
2021-05-03 9.97 9.97 9.04 9.97 0.0M
2021-04-30 10.45 10.45 9.50 9.50 0.0M
2021-04-29 9.96 9.96 9.96 9.96 0.0M
2021-04-28 9.57 9.57 8.68 9.49 0.0M
2021-04-27 9.12 9.12 9.12 9.12 0.0M
2021-04-26 9.50 9.58 8.69 8.69 0.0M
2021-04-23 9.58 9.58 9.13 9.13 0.0M
2021-04-22 9.17 9.17 8.75 9.13 0.0M
2021-04-20 9.63 9.63 8.74 8.74 0.0M
2021-04-19 10.12 10.12 9.17 9.18 0.0M
2021-04-16 9.92 9.92 9.45 9.65 0.0M
2021-04-15 9.45 9.45 9.45 9.45 0.0M
2021-04-13 9.00 9.00 9.00 9.00 0.0M
2021-04-12 9.45 9.45 8.58 8.58 0.0M
2021-04-09 9.63 9.63 8.75 9.02 0.0M
2021-04-07 10.13 10.13 9.18 9.18 0.0M
2021-04-06 10.61 10.61 9.62 9.65 0.0M
2021-04-01 10.11 10.11 10.11 10.11 0.0M
2021-03-31 10.46 10.46 10.41 10.42 0.0M
2021-03-30 11.50 11.50 10.95 10.95 0.0M
2021-03-26 11.50 11.50 11.50 11.50 0.0M
2021-03-25 12.01 12.01 12.00 12.00 0.0M
2021-03-24 12.40 12.40 11.90 11.90 0.0M
2021-03-23 11.81 11.81 11.81 11.81 0.0M
2021-03-22 11.44 11.44 11.44 11.44 0.0M
2021-03-19 11.80 11.80 11.80 11.80 0.0M
2021-03-18 12.40 13.67 12.39 12.40 0.0M
2021-03-17 14.35 14.35 13.03 13.03 0.0M
2021-03-16 15.00 15.00 13.68 13.69 0.0M
2021-03-15 13.97 15.30 13.97 14.40 0.0M
2021-03-12 13.33 14.70 13.32 14.70 0.0M
2021-03-10 14.47 14.47 13.12 14.00 0.0M
2021-03-09 13.79 13.79 12.50 13.79 0.0M
2021-03-08 13.14 13.14 13.14 13.14 0.0M
2021-03-05 13.80 13.80 12.52 12.52 0.0M
2021-03-04 13.75 14.43 13.08 13.15 0.0M
2021-03-03 13.75 13.75 13.00 13.75 0.0M
2021-03-02 13.07 14.00 13.07 13.10 0.0M
2021-03-01 13.93 13.93 12.63 13.75 0.1M
2021-02-26 13.58 13.58 12.98 13.28 0.0M
2021-02-25 13.60 13.60 12.95 12.95 0.0M
2021-02-24 12.34 12.98 12.34 12.98 0.0M
2021-02-23 13.50 13.50 12.98 12.98 0.0M
2021-02-22 13.83 13.83 12.54 12.99 0.0M
2021-02-19 12.75 13.19 12.50 13.19 0.0M
2021-02-18 12.61 12.61 12.61 12.61 0.0M
2021-02-17 11.51 12.70 11.51 12.61 0.0M
2021-02-16 12.15 12.15 11.11 12.11 0.0M
2021-02-15 11.57 11.58 10.55 11.58 0.0M
2021-02-12 11.03 11.03 10.30 11.03 0.0M
2021-02-11 9.76 10.51 9.76 10.51 0.0M
2021-02-10 10.00 10.01 10.00 10.01 0.0M
2021-02-09 10.92 10.92 10.21 10.21 0.0M
2021-02-08 10.11 10.40 10.11 10.40 0.0M
2021-02-04 11.23 11.23 10.40 10.40 0.0M
2021-02-03 10.51 10.70 10.51 10.70 0.0M
2021-02-02 10.75 11.28 10.35 10.35 0.0M
2021-02-01 10.50 10.75 10.50 10.75 0.0M
2021-01-29 11.40 11.40 10.32 10.57 0.0M
2021-01-28 11.42 11.99 10.85 10.86 0.0M
2021-01-27 12.00 12.53 11.36 11.42 0.0M
2021-01-25 10.83 11.97 10.83 11.95 0.0M
2021-01-22 11.39 11.43 10.36 11.40 0.0M
2021-01-21 10.65 10.89 10.13 10.89 0.0M
2021-01-20 10.01 10.55 10.00 10.38 0.0M
2021-01-19 9.99 10.50 9.99 10.05 0.0M
2021-01-18 9.30 10.00 9.11 10.00 0.0M
2021-01-15 9.55 10.50 9.55 9.58 0.0M
2021-01-14 10.70 10.70 10.05 10.05 0.0M
2021-01-13 10.65 10.65 10.57 10.57 0.0M
2021-01-12 10.19 10.19 9.23 10.15 0.0M
2021-01-11 9.52 9.71 8.86 9.71 0.0M
2021-01-08 9.16 9.25 9.16 9.25 0.0M
2021-01-07 8.92 8.92 8.50 8.90 0.0M
2021-01-06 8.50 8.50 8.50 8.50 0.0M
2021-01-05 7.35 8.10 7.35 8.10 0.0M
2021-01-04 7.73 7.73 7.73 7.73 0.0M
2021-01-01 8.13 8.13 8.13 8.13 0.0M