Kiran Syntex (KSYN)

KSYN
🏛️ India →
8.74
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
2023-12-29 10.47 10.98 10.01 10.12 0.0M
2023-12-28 11.20 11.20 10.47 10.47 0.0M
2023-12-27 10.84 11.20 10.15 11.02 0.0M
2023-12-26 10.69 10.69 10.01 10.67 0.0M
2023-12-22 11.00 11.00 10.01 10.20 0.0M
2023-12-21 11.13 11.39 10.39 10.48 0.0M
2023-12-20 10.99 10.99 10.03 10.91 0.0M
2023-12-19 11.39 11.39 10.45 10.51 0.0M
2023-12-18 10.88 11.39 10.36 11.00 0.0M
2023-12-15 11.65 11.65 10.88 10.90 0.0M
2023-12-14 11.55 11.55 10.56 11.45 0.0M
2023-12-13 11.08 11.08 11.00 11.00 0.0M
2023-12-12 11.19 11.50 10.51 10.56 0.0M
2023-12-11 11.19 11.19 10.21 11.02 0.0M
2023-12-08 10.00 10.71 10.00 10.70 0.0M
2023-12-07 10.55 10.55 10.20 10.20 0.0M
2023-12-06 11.00 11.00 10.34 10.50 0.0M
2023-12-05 11.00 11.00 10.46 10.88 0.0M
2023-12-04 11.20 11.47 11.00 11.00 0.0M
2023-12-01 11.62 11.62 10.83 11.20 0.0M
2023-11-30 11.39 11.43 11.00 11.39 0.0M
2023-11-29 11.62 11.62 10.83 10.90 0.0M
2023-11-28 10.98 11.69 10.98 11.39 0.0M
2023-11-24 11.92 11.92 11.16 11.20 0.0M
2023-11-23 11.99 11.99 11.06 11.70 0.0M
2023-11-22 11.40 11.89 10.83 11.60 0.0M
2023-11-21 11.50 11.50 11.40 11.40 0.0M
2023-11-20 11.90 12.23 11.07 12.00 0.0M
2023-11-17 11.60 12.49 11.59 11.65 0.0M
2023-11-16 11.85 12.19 11.08 12.19 0.0M
2023-11-15 11.32 11.88 10.79 11.66 0.0M
2023-11-13 12.46 12.46 11.28 11.32 0.0M
2023-11-12 12.85 12.85 11.69 12.79 0.0M
2023-11-10 13.20 13.20 12.30 12.30 0.0M
2023-11-09 12.64 13.00 12.01 12.94 0.0M
2023-11-08 13.30 13.85 12.64 12.64 0.0M
2023-11-07 13.45 13.45 12.22 13.30 0.0M
2023-11-06 14.00 14.01 12.85 12.85 0.0M
2023-11-03 13.58 13.58 13.15 13.52 0.0M
2023-11-02 12.50 13.12 11.91 12.97 0.0M
2023-11-01 12.68 12.68 11.54 12.50 0.0M
2023-10-31 12.07 12.69 12.07 12.11 0.0M
2023-10-30 12.10 12.70 11.51 12.70 0.0M
2023-10-27 12.16 12.16 12.10 12.10 0.0M
2023-10-26 12.65 13.28 12.03 12.16 0.0M
2023-10-25 12.65 12.65 12.65 12.65 0.0M
2023-10-23 12.91 12.91 12.01 12.05 0.0M
2023-10-20 13.30 13.31 12.06 12.64 0.0M
2023-10-19 12.80 12.85 12.00 12.68 0.0M
2023-10-18 12.91 12.91 11.71 12.24 0.0M
2023-10-17 12.60 12.60 11.50 12.30 0.0M
2023-10-16 12.00 12.00 12.00 12.00 0.0M
2023-10-13 11.86 12.43 11.86 12.40 0.0M
2023-10-12 12.80 12.80 11.64 12.48 0.0M
2023-10-11 12.28 12.28 11.18 12.25 0.0M
2023-10-10 12.88 12.88 11.76 11.76 0.0M
2023-10-09 12.37 12.99 12.37 12.37 0.0M
2023-10-06 12.40 13.02 12.15 13.02 0.0M
2023-10-05 11.83 12.42 11.24 12.40 0.0M
2023-10-04 11.83 11.83 11.83 11.83 0.0M
2023-10-03 12.45 12.45 12.45 12.45 0.0M
2023-09-29 14.43 14.43 13.10 13.10 0.0M
2023-09-28 13.00 13.98 12.69 13.78 0.0M
2023-09-27 13.36 14.23 13.35 13.35 0.0M
2023-09-26 15.26 15.33 13.87 14.05 0.0M
2023-09-25 15.09 15.09 13.71 14.60 0.1M
2023-09-22 14.38 14.38 14.38 14.38 0.0M
2023-09-21 13.70 13.70 13.70 13.70 0.0M
2023-09-20 12.93 13.05 12.92 13.05 0.1M
2023-09-18 11.84 12.43 11.25 12.43 0.1M
2023-09-15 11.84 11.84 11.84 11.84 0.0M
2023-09-14 12.08 12.08 12.08 12.08 0.0M
2023-09-13 12.32 12.32 12.32 12.32 0.0M
2023-09-12 12.57 12.57 12.57 12.57 0.0M
2023-09-11 12.82 12.82 12.82 12.82 0.0M
2023-09-08 13.08 13.08 13.08 13.08 0.0M
2023-09-07 13.34 13.34 13.34 13.34 0.0M
2023-09-06 13.61 13.61 13.61 13.61 0.0M
2023-09-05 13.88 13.88 13.88 13.88 0.0M
2023-09-04 14.16 14.16 14.16 14.16 0.0M
2023-09-01 14.44 14.44 14.44 14.44 0.0M
2023-08-31 14.73 14.73 14.73 14.73 0.0M
2023-08-30 15.03 15.03 15.03 15.03 0.0M
2023-08-29 15.95 15.95 15.33 15.33 0.0M
2023-08-28 15.64 15.64 15.60 15.64 0.0M
2023-08-25 15.34 15.34 15.34 15.34 0.0M
2023-08-24 15.04 15.04 15.04 15.04 0.0M
2023-08-23 14.75 14.75 14.75 14.75 0.0M
2023-08-22 14.47 14.47 14.47 14.47 0.0M
2023-08-21 14.19 14.19 14.19 14.19 0.0M
2023-08-18 13.92 13.92 13.92 13.92 0.0M
2023-08-17 13.65 13.65 13.65 13.65 0.0M
2023-08-16 13.39 13.39 13.39 13.39 0.2M
2023-08-14 13.13 13.13 13.13 13.13 0.0M
2023-08-11 12.88 12.88 12.88 12.88 0.0M
2023-08-10 12.63 12.63 12.63 12.63 0.0M
2023-08-09 12.39 12.39 12.39 12.39 0.1M
2023-08-08 12.15 12.15 12.15 12.15 0.0M
2023-08-07 11.58 11.58 11.58 11.58 0.0M
2023-08-04 11.03 11.03 11.03 11.03 0.0M
2023-08-03 10.51 10.51 10.51 10.51 0.0M
2023-08-02 10.01 10.01 9.54 10.01 0.2M
2023-08-01 9.54 9.54 9.54 9.54 0.0M
2023-07-31 9.09 9.09 8.23 9.09 0.1M
2023-07-28 8.66 8.66 8.66 8.66 0.0M
2023-07-27 8.25 8.25 8.25 8.25 0.0M
2023-07-26 7.86 7.86 7.86 7.86 0.0M
2023-07-25 7.49 7.49 7.49 7.49 0.0M
2023-07-24 7.14 7.14 7.14 7.14 0.0M
2023-07-21 6.50 6.80 6.18 6.80 0.0M
2023-07-20 6.30 6.48 6.30 6.48 0.0M
2023-07-19 6.18 6.18 6.18 6.18 0.0M
2023-07-18 6.13 6.13 5.71 5.89 0.0M
2023-07-17 5.73 6.01 5.45 6.01 0.0M
2023-07-14 6.11 6.12 5.55 5.73 0.0M
2023-07-13 5.57 5.84 5.30 5.84 0.0M
2023-07-12 5.86 6.15 5.57 5.57 0.0M
2023-07-11 5.86 6.46 5.86 5.86 0.0M
2023-07-10 5.99 6.16 5.99 6.16 0.0M
2023-07-07 5.87 5.87 5.87 5.87 0.0M
2023-07-06 6.17 6.17 6.17 6.17 0.0M
2023-07-05 6.17 6.81 6.17 6.17 0.0M
2023-07-04 6.49 6.49 6.49 6.49 0.0M
2023-07-03 6.49 6.49 6.49 6.49 0.0M
2023-06-30 6.19 6.49 6.19 6.49 0.0M
2023-06-28 6.49 6.49 6.47 6.49 0.0M
2023-06-27 6.81 6.81 6.81 6.81 0.0M
2023-06-26 7.08 7.09 7.08 7.09 0.0M
2023-06-23 6.12 6.76 6.12 6.76 0.0M
2023-06-22 5.87 6.45 5.87 6.44 0.0M
2023-06-21 6.15 6.15 6.15 6.15 0.0M
2023-06-20 6.46 6.47 6.45 6.47 0.0M
2023-06-19 6.00 6.17 5.60 6.17 0.0M
2023-06-16 5.88 5.88 5.88 5.88 0.0M
2023-06-15 5.10 5.60 5.10 5.60 0.0M
2023-06-14 4.84 5.34 4.84 5.34 0.0M
2023-06-13 5.09 5.09 5.09 5.09 0.0M
2023-06-12 4.85 4.85 4.85 4.85 0.0M
2023-06-09 5.35 5.35 5.09 5.09 0.0M
2023-06-08 5.24 5.78 5.24 5.35 0.0M
2023-06-07 5.78 5.79 5.51 5.51 0.0M
2023-06-06 5.80 5.80 5.80 5.80 0.0M
2023-06-02 6.42 6.42 6.10 6.10 0.0M
2023-06-01 6.75 6.75 6.42 6.42 0.0M
2023-05-31 6.75 6.75 6.75 6.75 0.0M
2023-05-30 7.12 7.13 7.10 7.10 0.0M
2023-05-29 6.86 6.86 6.80 6.80 0.0M
2023-05-26 6.54 6.54 5.94 6.54 0.0M
2023-05-25 6.25 6.25 6.25 6.25 0.0M
2023-05-24 5.68 5.96 5.68 5.96 0.0M
2023-05-23 5.68 5.68 5.68 5.68 0.0M
2023-05-22 6.55 6.55 5.97 5.97 0.0M
2023-05-19 6.28 6.28 6.28 6.28 0.0M
2023-05-18 5.99 5.99 5.99 5.99 0.0M
2023-05-17 5.71 5.71 5.71 5.71 0.0M
2023-05-16 5.43 5.44 5.43 5.44 0.0M
2023-05-15 5.19 5.19 5.19 5.19 0.0M
2023-05-12 4.95 4.95 4.95 4.95 0.0M
2023-05-10 4.72 4.72 4.72 4.72 0.0M
2023-05-08 4.33 4.54 4.33 4.50 0.0M
2023-05-05 4.33 4.33 4.33 4.33 0.0M
2023-05-04 4.12 4.13 4.12 4.13 0.0M
2023-05-03 4.31 4.31 4.31 4.31 0.0M
2023-05-02 4.31 4.31 4.31 4.31 0.0M
2023-04-28 4.53 4.53 4.53 4.53 0.0M
2023-04-27 4.61 5.05 4.61 4.64 0.0M
2023-04-26 4.80 4.83 4.80 4.82 0.0M
2023-04-25 5.05 5.05 5.05 5.05 0.0M
2023-04-24 5.35 5.35 5.30 5.30 0.0M
2023-04-21 5.34 5.35 5.34 5.35 0.0M
2023-04-20 5.62 5.62 5.62 5.62 0.0M
2023-04-19 5.69 5.69 5.69 5.69 0.0M
2023-04-18 5.22 5.90 5.22 5.28 0.0M
2023-04-17 5.90 5.90 5.80 5.80 0.0M
2023-04-13 6.55 6.55 5.51 5.89 0.0M
2023-04-12 5.50 5.96 5.10 5.96 0.0M
2023-04-11 5.47 6.00 4.99 5.60 0.0M
2023-04-10 5.35 5.47 5.35 5.47 0.0M
2023-04-06 5.21 5.21 5.21 5.21 0.0M
2023-04-05 4.97 4.97 4.97 4.97 0.0M
2023-04-03 4.50 4.74 4.32 4.74 0.0M
2023-03-31 4.85 4.85 4.52 4.52 0.1M
2023-03-29 4.85 5.16 4.74 4.74 0.0M
2023-03-28 4.47 4.92 4.47 4.92 0.0M
2023-03-27 4.59 4.75 4.59 4.69 0.0M
2023-03-24 4.93 4.93 4.72 4.81 0.0M
2023-03-23 5.10 5.10 4.93 4.93 0.0M
2023-03-22 5.17 5.18 4.71 5.18 0.0M
2023-03-21 5.20 5.20 4.94 4.94 0.0M
2023-03-20 5.05 5.19 4.75 5.19 0.0M
2023-03-17 4.95 4.96 4.85 4.95 0.0M
2023-03-16 4.51 4.83 4.51 4.83 0.0M
2023-03-15 4.75 4.85 4.40 4.60 0.0M
2023-03-14 4.95 5.01 4.62 4.62 0.0M
2023-03-13 5.15 5.30 4.82 4.84 0.0M
2023-03-10 4.89 5.13 4.65 5.05 0.0M
2023-03-09 5.30 5.30 4.89 4.89 0.0M
2023-03-08 5.35 5.35 4.95 5.14 0.0M
2023-03-06 5.10 5.21 5.10 5.20 0.0M
2023-03-03 5.35 5.35 4.97 4.97 0.0M
2023-03-02 5.50 5.50 5.23 5.23 0.0M
2023-03-01 5.50 5.50 5.30 5.50 0.0M
2023-02-28 5.23 5.50 5.23 5.50 0.0M
2023-02-27 5.50 5.50 5.50 5.50 0.0M
2023-02-24 5.40 5.50 5.40 5.50 0.0M
2023-02-23 5.50 5.50 5.50 5.50 0.0M
2023-02-21 5.85 5.85 5.66 5.66 0.0M
2023-02-20 6.05 6.05 5.92 5.93 0.0M
2023-02-17 5.85 5.93 5.66 5.93 0.0M
2023-02-16 5.93 5.93 5.93 5.93 0.0M
2023-02-15 5.93 5.93 5.93 5.93 0.0M
2023-02-14 5.93 5.93 5.93 5.93 0.0M
2023-02-13 6.40 6.40 5.93 5.93 0.0M
2023-02-10 6.24 6.24 6.24 6.24 0.0M
2023-02-09 6.56 6.56 6.56 6.56 0.0M
2023-02-08 6.90 6.90 6.90 6.90 0.0M
2023-02-07 6.32 6.98 6.32 6.94 0.0M
2023-02-06 6.86 7.15 6.65 6.65 0.0M
2023-02-02 6.90 7.00 6.90 7.00 0.0M
2023-02-01 7.09 7.09 7.00 7.00 0.0M
2023-01-31 7.09 7.09 7.00 7.09 0.0M
2023-01-30 7.81 7.81 7.09 7.09 0.0M
2023-01-27 7.46 7.46 7.46 7.46 0.0M
2023-01-25 7.30 7.55 7.30 7.46 0.0M
2023-01-24 7.48 7.48 7.11 7.44 0.0M
2023-01-23 7.60 7.60 7.04 7.48 0.0M
2023-01-20 7.13 7.44 6.78 7.41 0.0M
2023-01-19 7.87 7.87 7.13 7.13 0.0M
2023-01-18 7.79 7.79 7.50 7.50 0.0M
2023-01-17 7.33 7.50 6.98 7.42 0.0M
2023-01-16 7.61 7.61 7.34 7.34 0.0M
2023-01-13 6.69 7.37 6.69 7.27 0.0M
2023-01-12 7.30 7.30 7.04 7.04 0.0M
2023-01-11 7.54 7.54 7.41 7.41 0.0M
2023-01-10 7.42 7.43 7.42 7.42 0.0M
2023-01-09 7.52 7.52 7.28 7.28 0.0M
2023-01-06 7.15 7.32 6.80 7.28 0.0M
2023-01-05 7.30 7.30 7.15 7.15 0.0M
2023-01-04 6.66 7.32 6.65 7.29 0.0M
2023-01-03 7.00 7.58 7.00 7.00 0.0M
2023-01-02 7.39 7.39 7.35 7.35 0.0M