Fervent Synergies (FERV)

FERV
🏛️ India →
23.49
Última Actualización: 2025-09-26
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
2024-12-31 20.50 20.50 19.51 19.55 0.0M
2024-12-30 21.06 21.65 20.15 20.50 0.0M
2024-12-27 21.93 22.90 21.00 21.60 0.0M
2024-12-26 21.97 21.97 20.61 21.09 0.0M
2024-12-24 19.89 21.35 19.80 20.89 0.0M
2024-12-23 20.28 21.49 19.25 19.68 0.0M
2024-12-20 19.70 20.39 19.68 19.78 0.0M
2024-12-19 20.30 20.40 19.62 20.39 0.0M
2024-12-18 19.60 20.45 19.25 20.30 0.0M
2024-12-17 21.23 21.84 19.50 19.90 0.0M
2024-12-16 22.99 23.00 20.00 21.66 0.0M
2024-12-13 24.10 24.10 21.00 22.24 0.1M
2024-12-12 21.45 25.56 20.66 24.12 0.2M
2024-12-11 19.54 22.50 19.54 21.30 0.1M
2024-12-10 19.98 19.98 18.05 19.54 0.0M
2024-12-09 17.67 18.70 17.67 18.42 0.0M
2024-12-06 18.25 18.25 17.70 18.12 0.0M
2024-12-05 18.00 18.50 17.01 17.47 0.0M
2024-12-04 18.95 18.95 17.50 18.00 0.0M
2024-12-03 17.99 17.99 17.02 17.90 0.0M
2024-12-02 17.99 18.01 16.98 17.44 0.0M
2024-11-29 16.78 17.90 16.78 17.85 0.0M
2024-11-28 16.75 17.00 16.75 16.78 0.0M
2024-11-27 16.80 17.60 16.77 16.78 0.0M
2024-11-26 16.75 17.79 16.75 16.77 0.0M
2024-11-25 17.25 17.25 16.55 16.73 0.0M
2024-11-22 16.68 18.00 16.52 17.33 0.0M
2024-11-21 15.70 16.76 15.65 15.68 0.0M
2024-11-19 16.90 16.90 15.50 16.18 0.0M
2024-11-18 17.52 17.52 15.00 16.09 0.0M
2024-11-14 17.10 17.10 16.22 16.95 0.0M
2024-11-13 16.90 17.49 16.65 16.69 0.0M
2024-11-12 16.63 16.95 16.63 16.90 0.0M
2024-11-11 16.62 17.00 16.62 16.65 0.0M
2024-11-08 16.77 17.39 16.55 17.01 0.0M
2024-11-07 17.10 17.14 16.62 16.77 0.0M
2024-11-06 17.83 17.83 16.61 17.13 0.0M
2024-11-05 17.49 17.51 17.40 17.40 0.0M
2024-11-04 17.49 17.65 16.87 17.24 0.0M
2024-11-01 16.50 17.88 16.50 17.22 0.0M
2024-10-31 17.06 17.69 17.06 17.07 0.0M
2024-10-30 17.74 17.74 16.93 17.07 0.0M
2024-10-29 16.68 17.89 16.68 17.75 0.0M
2024-10-28 18.56 18.75 17.08 17.55 0.0M
2024-10-25 18.69 18.69 17.00 17.76 0.0M
2024-10-24 18.72 18.72 17.52 17.67 0.0M
2024-10-23 17.85 18.89 17.52 18.72 0.0M
2024-10-22 16.85 18.05 16.34 18.00 0.0M
2024-10-21 19.70 19.70 16.54 17.49 0.0M
2024-10-18 19.07 19.59 18.30 18.36 0.0M
2024-10-17 19.53 19.66 18.51 18.60 0.0M
2024-10-16 19.06 20.90 19.06 19.53 0.0M
2024-10-15 20.49 21.73 19.52 20.15 0.0M
2024-10-14 22.90 22.90 20.99 21.01 0.0M
2024-10-11 19.98 22.36 19.49 21.83 0.1M
2024-10-10 17.99 19.28 17.99 18.95 0.0M
2024-10-09 17.73 17.87 16.69 16.90 0.0M
2024-10-08 16.53 17.50 16.04 16.46 0.0M
2024-10-07 17.98 17.98 16.30 16.53 0.0M
2024-10-04 18.00 18.00 17.35 17.98 0.0M
2024-10-03 18.00 18.00 17.55 17.75 0.0M
2024-10-01 18.89 18.89 17.63 17.94 0.0M
2024-09-30 18.37 18.60 18.00 18.01 0.0M
2024-09-27 18.41 18.84 18.20 18.37 0.0M
2024-09-26 18.26 19.24 17.65 18.79 0.0M
2024-09-25 18.90 19.49 18.32 18.71 0.0M
2024-09-24 18.50 18.98 17.59 18.76 0.0M
2024-09-23 18.92 19.20 18.20 18.23 0.0M
2024-09-20 18.66 19.69 18.34 18.45 0.0M
2024-09-19 18.54 19.75 18.54 19.04 0.0M
2024-09-18 19.91 19.91 18.32 18.90 0.0M
2024-09-17 19.03 19.47 18.73 18.80 0.0M
2024-09-16 19.99 19.99 19.00 19.28 0.0M
2024-09-13 19.00 19.67 18.82 19.63 0.0M
2024-09-12 19.49 19.80 18.85 19.00 0.0M
2024-09-11 20.49 20.49 19.15 19.24 0.0M
2024-09-10 19.99 20.47 18.99 19.56 0.0M
2024-09-09 21.99 21.99 19.25 19.51 0.0M
2024-09-06 20.95 21.73 20.30 21.67 0.0M
2024-09-05 21.51 21.51 20.78 20.95 0.0M
2024-09-04 22.13 22.13 21.01 21.51 0.0M
2024-09-03 21.19 22.70 21.02 21.74 0.0M
2024-09-02 21.48 21.68 20.05 21.57 0.0M
2024-08-30 20.61 21.48 20.04 20.95 0.0M
2024-08-29 20.70 21.00 20.51 20.61 0.0M
2024-08-28 21.17 21.29 20.70 20.70 0.0M
2024-08-27 20.55 21.99 20.55 21.17 0.0M
2024-08-26 21.95 21.99 21.08 21.26 0.0M
2024-08-23 23.24 23.24 21.50 21.52 0.0M
2024-08-22 22.74 22.98 22.12 22.60 0.0M
2024-08-21 22.48 23.74 22.11 22.29 0.0M
2024-08-20 22.97 22.97 22.10 22.48 0.0M
2024-08-19 22.26 23.75 21.95 22.28 0.0M
2024-08-16 22.51 22.98 21.50 22.35 0.0M
2024-08-14 23.92 24.49 22.51 22.95 0.0M
2024-08-13 23.13 24.50 22.81 23.45 0.1M
2024-08-12 22.94 24.51 21.04 23.13 0.1M
2024-08-09 21.00 24.88 18.80 22.94 0.2M
2024-08-08 23.00 23.57 20.10 20.99 0.2M
2024-08-07 17.99 20.52 17.50 20.52 0.0M
2024-08-06 18.80 18.99 17.10 17.10 0.0M
2024-08-05 19.50 19.50 17.55 18.32 0.0M
2024-08-02 17.20 19.00 17.20 18.42 0.0M
2024-08-01 20.69 20.69 17.31 17.93 0.1M
2024-07-31 17.10 18.81 17.10 18.81 0.0M
2024-07-30 15.87 17.10 15.87 17.10 0.1M
2024-07-29 15.53 15.98 15.21 15.55 0.0M
2024-07-26 15.40 15.88 15.11 15.62 0.0M
2024-07-25 15.35 15.68 15.01 15.60 0.0M
2024-07-24 15.34 15.97 14.86 15.05 0.0M
2024-07-23 15.52 15.71 14.60 15.04 0.0M
2024-07-22 15.10 15.99 15.04 15.22 0.0M
2024-07-19 15.95 15.95 15.10 15.35 0.0M
2024-07-18 16.42 16.42 15.75 15.90 0.0M
2024-07-16 15.30 16.14 15.30 16.10 0.0M
2024-07-15 15.56 16.19 15.31 15.52 0.0M
2024-07-12 16.33 16.35 15.41 15.55 0.0M
2024-07-11 16.56 16.56 15.26 15.85 0.0M
2024-07-10 16.10 16.60 16.10 16.40 0.0M
2024-07-09 15.94 16.49 15.61 16.35 0.0M
2024-07-08 16.30 16.61 15.30 15.70 0.0M
2024-07-05 16.49 16.73 16.12 16.30 0.0M
2024-07-04 16.67 16.84 16.08 16.49 0.0M
2024-07-03 16.95 16.95 15.50 16.67 0.0M
2024-07-02 16.76 16.84 16.48 16.50 0.0M
2024-07-01 16.71 16.71 16.01 16.14 0.0M
2024-06-28 16.40 16.40 15.90 16.38 0.0M
2024-06-27 16.49 16.50 15.99 16.00 0.0M
2024-06-26 16.85 16.90 16.10 16.15 0.0M
2024-06-25 16.79 16.96 16.39 16.55 0.0M
2024-06-24 16.90 16.98 16.35 16.42 0.0M
2024-06-21 17.26 17.26 16.32 16.66 0.0M
2024-06-20 17.00 17.00 16.51 16.54 0.0M
2024-06-19 16.34 17.32 16.02 17.02 0.0M
2024-06-18 16.76 16.99 16.65 16.67 0.0M
2024-06-14 16.88 17.36 16.03 16.34 0.0M
2024-06-13 16.81 17.30 16.00 16.88 0.0M
2024-06-12 16.05 17.50 16.05 17.34 0.0M
2024-06-11 16.83 16.83 15.90 16.50 0.0M
2024-06-10 17.24 17.24 15.70 16.50 0.0M
2024-06-07 15.11 15.70 15.11 15.70 0.0M
2024-06-06 16.54 16.54 15.41 15.45 0.0M
2024-06-05 15.05 15.79 15.05 15.79 0.0M
2024-06-04 16.50 16.50 15.70 15.75 0.0M
2024-06-03 17.50 17.50 15.93 16.50 0.0M
2024-05-31 16.85 16.85 15.90 16.68 0.0M
2024-05-30 15.50 16.10 15.50 16.06 0.0M
2024-05-29 15.22 15.51 15.00 15.34 0.0M
2024-05-28 15.21 15.22 14.95 15.01 0.0M
2024-05-27 16.26 16.26 15.16 15.73 0.0M
2024-05-24 15.04 15.49 14.92 15.49 0.0M
2024-05-23 15.10 15.64 15.04 15.09 0.0M
2024-05-22 15.60 15.60 15.25 15.37 0.0M
2024-05-21 15.70 15.70 15.05 15.59 0.0M
2024-05-18 15.44 15.60 14.86 15.11 0.0M
2024-05-17 15.67 15.67 14.60 15.11 0.0M
2024-05-16 15.05 15.70 15.00 15.10 0.0M
2024-05-15 15.69 15.70 15.05 15.05 0.0M
2024-05-14 15.05 15.99 15.00 15.24 0.0M
2024-05-13 15.59 16.40 15.59 15.61 0.0M
2024-05-10 16.42 16.66 16.41 16.41 0.0M
2024-05-09 18.44 18.45 17.10 17.27 0.0M
2024-05-08 18.00 18.00 17.22 17.98 0.0M
2024-05-07 17.97 17.97 16.72 17.66 0.0M
2024-05-06 18.09 18.09 16.64 17.22 0.0M
2024-05-03 16.15 17.51 16.15 17.34 0.0M
2024-05-02 16.40 16.89 16.26 16.68 0.0M
2024-04-30 16.30 16.75 16.30 16.40 0.0M
2024-04-29 17.00 17.00 15.75 16.30 0.0M
2024-04-26 15.99 16.54 15.50 16.54 0.0M
2024-04-25 16.58 16.60 15.60 15.76 0.0M
2024-04-24 16.80 17.10 16.03 16.25 0.0M
2024-04-23 16.55 16.80 16.00 16.78 0.0M
2024-04-22 16.30 16.89 15.50 16.00 0.0M
2024-04-19 16.69 16.95 15.90 16.09 0.0M
2024-04-18 16.05 17.14 16.00 16.69 0.0M
2024-04-16 17.28 17.28 15.75 16.69 0.0M
2024-04-15 16.80 17.70 16.32 16.55 0.0M
2024-04-12 17.70 18.58 16.83 17.15 0.0M
2024-04-10 17.85 19.40 17.60 17.70 0.0M
2024-04-09 19.44 19.44 18.47 18.50 0.0M
2024-04-08 20.46 20.46 19.44 19.44 0.0M
2024-04-05 20.45 20.46 20.45 20.46 0.0M
2024-04-04 20.70 20.89 20.25 20.46 0.0M
2024-04-03 20.50 20.70 20.20 20.70 0.0M
2024-04-02 21.00 21.30 19.61 20.48 0.0M
2024-04-01 20.90 21.50 20.20 20.36 0.0M
2024-03-28 22.90 22.90 20.90 20.90 0.0M
2024-03-27 21.29 22.00 20.24 22.00 0.0M
2024-03-26 21.45 21.45 20.00 21.30 0.0M
2024-03-22 20.00 20.90 19.80 20.90 0.0M
2024-03-21 20.89 20.89 20.84 20.84 0.0M
2024-03-20 20.99 20.99 20.00 20.04 0.0M
2024-03-19 21.48 21.48 19.85 21.00 0.0M
2024-03-18 21.48 21.48 20.80 20.85 0.0M
2024-03-15 20.99 20.99 20.89 20.89 0.0M
2024-03-14 19.40 20.47 18.60 20.39 0.0M
2024-03-13 19.55 20.48 19.47 19.57 0.0M
2024-03-12 21.44 21.44 20.49 20.49 0.0M
2024-03-11 21.92 21.92 20.49 21.56 0.0M
2024-03-07 22.02 22.02 20.92 21.56 0.0M
2024-03-06 21.66 22.74 20.58 22.02 0.0M
2024-03-05 21.66 21.70 21.66 21.66 0.0M
2024-03-04 23.00 23.00 22.80 22.80 0.0M
2024-03-02 24.00 24.00 22.80 24.00 0.0M
2024-03-01 24.65 24.65 22.70 24.00 0.0M
2024-02-29 23.33 23.50 23.00 23.48 0.0M
2024-02-28 23.33 23.50 23.33 23.33 0.0M
2024-02-27 24.25 25.32 23.05 24.55 0.0M
2024-02-26 24.55 24.55 22.23 24.13 0.0M
2024-02-23 24.00 24.00 22.80 23.40 0.0M
2024-02-22 23.85 24.20 22.20 22.93 0.0M
2024-02-21 22.86 23.50 22.05 23.05 0.0M
2024-02-20 21.46 22.96 21.46 22.41 0.0M
2024-02-19 21.87 22.08 20.07 21.90 0.0M
2024-02-16 19.55 21.47 19.55 21.03 0.0M
2024-02-15 21.75 21.75 20.36 20.54 0.0M
2024-02-14 20.55 21.99 20.35 20.86 0.0M
2024-02-13 22.38 22.38 20.75 21.42 0.0M
2024-02-12 22.98 22.98 21.84 21.84 0.0M
2024-02-09 21.76 23.20 21.75 22.98 0.0M
2024-02-08 22.13 23.30 21.80 22.89 0.0M
2024-02-07 23.00 23.00 21.45 22.66 0.0M
2024-02-06 23.80 23.80 22.02 22.45 0.0M
2024-02-05 23.00 23.90 21.85 23.17 0.0M
2024-02-02 23.50 23.50 21.59 23.00 0.0M
2024-02-01 22.89 23.10 22.00 22.72 0.0M
2024-01-31 23.47 23.47 21.85 22.05 0.0M
2024-01-30 23.85 23.99 22.50 22.78 0.0M
2024-01-29 22.12 24.25 22.12 23.49 0.0M
2024-01-25 23.00 25.38 23.00 23.25 0.1M
2024-01-24 24.21 24.21 24.21 24.21 0.0M
2024-01-23 27.79 27.79 25.15 25.48 0.2M
2024-01-20 26.47 26.47 26.47 26.47 0.0M
2024-01-19 24.07 24.07 24.07 24.07 0.0M
2024-01-18 19.80 21.89 19.50 21.89 0.0M
2024-01-17 20.76 20.76 19.40 19.90 0.0M
2024-01-16 20.89 20.89 20.00 20.35 0.0M
2024-01-15 22.85 22.85 20.88 20.89 0.0M
2024-01-12 21.65 22.17 21.01 21.94 0.0M
2024-01-11 20.54 22.00 20.00 21.12 0.0M
2024-01-10 19.99 20.59 19.75 20.54 0.0M
2024-01-09 19.85 20.80 19.52 19.79 0.0M
2024-01-08 21.46 21.46 19.40 20.09 0.0M
2024-01-05 20.58 20.58 19.02 19.68 0.0M
2024-01-04 19.00 20.10 18.99 19.10 0.0M
2024-01-03 18.82 19.89 18.75 19.20 0.0M
2024-01-02 20.81 21.00 19.11 19.35 0.0M
2024-01-01 21.80 22.50 20.40 20.79 0.1M