Synthiko Foils Ltd (SYNI)

SYNI
🏛️ インド →
400.85
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 58.10 58.20 52.70 58.20 0.0M
2021-12-30 55.40 55.45 53.00 55.45 0.0M
2021-12-29 52.80 52.85 47.85 52.85 0.0M
2021-12-28 50.30 50.40 50.30 50.35 0.0M
2021-12-27 47.80 48.00 45.55 48.00 0.0M
2021-12-24 47.80 47.80 43.35 47.80 0.0M
2021-12-23 45.60 48.00 45.60 45.60 0.0M
2021-12-22 48.00 48.00 45.60 48.00 0.0M
2021-12-21 45.10 48.00 45.10 48.00 0.0M
2021-12-20 49.60 49.60 47.45 47.45 0.0M
2021-12-17 44.10 48.00 44.10 47.35 0.0M
2021-12-15 46.65 46.65 45.00 46.40 0.0M
2021-12-14 43.00 46.65 43.00 46.65 0.0M
2021-12-13 46.00 48.00 44.00 44.45 0.0M
2021-12-10 42.05 46.45 42.05 46.00 0.0M
2021-12-09 44.25 48.30 44.25 44.25 0.0M
2021-12-08 46.55 46.55 46.55 46.55 0.0M
2021-12-07 50.00 50.00 46.55 46.55 0.0M
2021-12-06 50.90 50.90 49.00 49.00 0.0M
2021-12-03 52.50 52.50 48.50 48.50 0.0M
2021-12-02 46.40 51.20 46.40 51.05 0.0M
2021-12-01 47.00 49.90 45.25 48.80 0.0M
2021-11-30 47.60 47.60 47.60 47.60 0.0M
2021-11-29 45.25 47.60 45.25 47.60 0.0M
2021-11-26 47.60 47.60 47.60 47.60 0.0M
2021-11-25 45.30 47.60 45.30 47.60 0.0M
2021-11-24 47.65 47.65 47.65 47.65 0.0M
2021-11-23 45.60 47.90 45.60 45.65 0.0M
2021-11-22 46.00 48.00 44.50 48.00 0.0M
2021-11-18 48.00 48.00 46.50 46.50 0.0M
2021-11-17 48.90 48.90 48.90 48.90 0.0M
2021-11-16 51.00 52.65 48.45 51.25 0.0M
2021-11-15 52.15 52.15 50.00 51.00 0.0M
2021-11-12 53.00 53.00 50.35 50.60 0.0M
2021-11-11 49.90 53.00 49.90 53.00 0.0M
2021-11-10 54.50 54.50 52.05 52.50 0.0M
2021-11-09 52.55 55.10 49.95 54.65 0.0M
2021-11-08 53.90 53.90 49.20 52.55 0.0M
2021-11-04 51.75 51.75 51.70 51.75 0.0M
2021-11-03 49.25 52.80 49.25 49.30 0.0M
2021-11-02 53.50 53.50 51.80 51.80 0.0M
2021-11-01 51.15 54.40 50.15 53.50 0.0M
2021-10-29 54.40 54.40 50.85 52.75 0.0M
2021-10-28 54.70 54.70 50.30 53.50 0.0M
2021-10-27 52.95 52.95 51.85 52.90 0.0M
2021-10-26 50.10 50.80 50.10 50.80 0.0M
2021-10-25 44.85 48.65 44.85 48.65 0.0M
2021-10-22 50.90 50.90 46.95 46.95 0.0M
2021-10-21 52.00 53.60 49.40 49.40 0.0M
2021-10-20 55.45 55.45 52.00 52.00 0.0M
2021-10-19 52.45 56.65 52.45 53.15 0.0M
2021-10-18 52.55 56.90 52.55 54.10 0.0M
2021-10-14 55.30 55.30 55.30 55.30 0.0M
2021-10-13 58.20 58.20 58.20 58.20 0.0M
2021-10-12 66.85 66.85 61.25 61.25 0.0M
2021-10-11 66.85 66.90 60.60 64.45 0.0M
2021-10-08 63.75 63.75 63.70 63.75 0.0M
2021-10-07 60.75 60.75 60.75 60.75 0.0M
2021-10-06 57.90 57.90 57.90 57.90 0.0M
2021-10-05 55.15 55.15 55.15 55.15 0.0M
2021-10-04 52.55 52.55 52.55 52.55 0.0M
2021-10-01 49.75 50.05 46.10 50.05 0.0M
2021-09-30 47.70 47.70 47.70 47.70 0.0M
2021-09-29 43.00 45.45 43.00 45.45 0.0M
2021-09-28 44.10 44.10 40.05 43.30 0.0M
2021-09-27 42.20 42.20 40.50 42.05 0.0M
2021-09-24 40.20 40.20 40.20 40.20 0.0M
2021-09-23 38.30 38.30 38.30 38.30 0.0M
2021-09-22 36.50 36.50 36.50 36.50 0.0M
2021-09-21 34.80 34.80 34.80 34.80 0.0M
2021-09-20 34.45 36.00 33.15 33.15 0.0M
2021-09-17 34.45 34.45 32.00 34.45 0.0M
2021-09-16 31.30 32.85 29.75 32.85 0.0M
2021-09-15 32.00 34.35 31.30 31.30 0.0M
2021-09-14 33.30 35.45 32.60 32.90 0.0M
2021-09-13 36.85 37.00 34.30 34.30 0.0M
2021-09-09 37.25 37.25 36.10 36.10 0.0M
2021-09-08 41.50 41.50 38.00 38.00 0.0M
2021-09-07 37.45 40.05 36.30 40.00 0.0M
2021-09-06 36.40 38.20 36.35 38.20 0.0M
2021-09-03 37.00 37.00 35.15 36.40 0.0M
2021-09-02 37.20 37.20 34.75 37.00 0.0M
2021-09-01 36.90 36.90 35.70 36.45 0.0M
2021-08-31 36.60 37.50 35.00 35.15 0.0M
2021-08-30 37.00 37.00 34.80 36.60 0.0M
2021-08-27 33.25 35.90 33.25 35.90 0.0M
2021-08-26 34.75 36.15 33.05 35.00 0.0M
2021-08-25 32.75 35.40 32.15 34.75 0.0M
2021-08-24 34.45 34.45 31.45 33.80 0.0M
2021-08-23 36.30 36.50 33.10 33.10 0.0M
2021-08-20 34.00 35.60 32.30 34.80 0.0M
2021-08-18 33.95 33.95 33.95 33.95 0.0M
2021-08-17 32.35 32.35 32.35 32.35 0.0M
2021-08-16 30.85 30.85 30.85 30.85 0.0M
2021-08-13 29.90 29.90 27.10 29.40 0.0M
2021-08-12 29.45 29.45 27.00 28.50 0.0M
2021-08-11 30.50 30.50 27.65 28.10 0.0M
2021-08-10 29.25 30.65 28.00 29.10 0.0M
2021-08-09 27.00 29.25 26.65 29.25 0.0M
2021-08-06 30.95 30.95 28.05 28.05 0.0M
2021-08-05 29.00 29.50 26.75 29.50 0.0M
2021-08-04 27.75 29.05 27.75 28.10 0.0M
2021-08-03 27.75 27.75 27.70 27.70 0.0M
2021-08-02 27.90 27.95 25.35 27.80 0.0M
2021-07-30 25.35 26.65 25.35 26.65 0.0M
2021-07-29 27.00 27.00 25.40 25.40 0.0M
2021-07-28 27.00 27.00 26.70 26.70 0.0M
2021-07-27 25.65 27.00 25.65 27.00 0.0M
2021-07-26 27.00 27.00 27.00 27.00 0.0M
2021-07-23 25.65 27.00 25.65 27.00 0.0M
2021-07-22 25.65 27.00 25.65 27.00 0.0M
2021-07-20 25.80 27.00 25.80 27.00 0.0M
2021-07-19 27.00 27.00 25.65 27.00 0.0M
2021-07-15 27.00 27.00 24.70 27.00 0.0M
2021-07-14 26.50 27.00 26.00 26.00 0.0M
2021-07-13 26.15 27.00 26.15 27.00 0.0M
2021-07-09 27.00 27.00 27.00 27.00 0.0M
2021-07-08 26.00 27.00 26.00 27.00 0.0M
2021-07-07 27.00 27.00 27.00 27.00 0.0M
2021-07-06 27.00 28.35 27.00 27.00 0.0M
2021-07-05 27.95 28.75 26.05 27.00 0.0M
2021-07-02 28.00 29.00 27.40 27.40 0.0M
2021-07-01 28.85 29.40 26.60 28.80 0.0M
2021-06-30 26.85 28.20 26.85 28.00 0.0M
2021-06-29 24.40 26.90 24.40 26.90 0.0M
2021-06-28 23.75 25.70 23.75 25.65 0.0M
2021-06-25 24.60 24.60 23.45 24.50 0.0M
2021-06-24 25.00 25.00 23.45 23.50 0.0M
2021-06-23 24.65 24.65 24.65 24.65 0.0M
2021-06-22 23.80 24.90 22.75 24.75 0.0M
2021-06-21 25.10 25.10 23.85 23.90 0.0M
2021-06-18 24.65 25.50 23.45 25.10 0.0M
2021-06-17 25.45 25.45 23.80 24.65 0.0M
2021-06-16 26.05 26.05 24.40 24.95 0.0M
2021-06-15 25.70 25.70 24.85 25.50 0.0M
2021-06-14 24.55 25.75 23.80 25.35 0.0M
2021-06-11 23.75 24.95 23.75 24.95 0.0M
2021-06-10 24.95 24.95 24.75 24.75 0.0M
2021-06-09 25.00 25.00 25.00 25.00 0.0M
2021-06-08 25.25 25.90 25.00 25.10 0.0M
2021-06-07 23.30 25.25 22.85 25.15 0.0M
2021-06-04 24.05 24.05 24.05 24.05 0.0M
2021-06-03 25.30 25.30 24.55 25.30 0.0M
2021-06-02 25.35 25.35 25.35 25.35 0.0M
2021-06-01 25.00 25.00 25.00 25.00 0.0M
2021-05-31 24.70 25.65 24.70 24.70 0.0M
2021-05-28 27.15 27.15 25.95 25.95 0.0M
2021-05-27 26.60 26.60 26.35 26.35 0.0M
2021-05-26 24.25 25.40 23.05 25.40 0.0M
2021-05-25 23.05 24.25 23.05 24.25 0.0M
2021-05-24 24.75 24.75 24.25 24.25 0.0M
2021-05-21 24.80 24.80 23.60 23.60 0.0M
2021-05-19 22.95 24.80 22.50 24.80 0.0M
2021-05-18 23.65 23.65 23.65 23.65 0.0M
2021-05-17 24.45 24.45 22.55 24.40 0.0M
2021-05-14 23.70 25.95 23.70 23.70 0.0M
2021-05-10 25.25 25.25 24.50 24.90 0.0M
2021-05-05 23.75 24.50 23.75 24.50 0.0M
2021-05-04 24.50 24.50 24.50 24.50 0.0M
2021-05-03 24.50 24.50 24.50 24.50 0.0M
2021-04-30 21.40 23.60 21.40 23.60 0.0M
2021-04-29 22.50 22.50 22.50 22.50 0.0M
2021-04-28 22.50 22.50 22.50 22.50 0.0M
2021-04-27 21.85 22.50 21.85 22.50 0.0M
2021-04-26 21.20 23.00 21.20 23.00 0.0M
2021-04-23 22.15 22.15 22.15 22.15 0.0M
2021-04-22 23.30 23.30 23.30 23.30 0.0M
2021-04-20 23.75 23.75 23.30 23.30 0.0M
2021-04-19 23.75 24.50 23.75 24.50 0.0M
2021-04-13 25.20 25.20 23.95 25.00 0.0M
2021-04-12 25.20 25.20 25.20 25.20 0.0M
2021-04-07 22.95 25.20 22.95 25.20 0.0M
2021-04-06 24.20 24.20 24.15 24.15 0.0M
2021-04-05 24.15 24.15 24.15 24.15 0.0M
2021-04-01 25.65 25.65 23.25 25.40 0.0M
2021-03-31 24.45 24.45 24.45 24.45 0.0M
2021-03-30 24.45 26.50 24.45 24.45 0.0M
2021-03-26 23.30 25.70 23.30 25.70 0.0M
2021-03-25 24.50 24.50 22.50 24.50 0.0M
2021-03-24 23.50 23.50 23.50 23.50 0.0M
2021-03-23 22.35 22.75 20.70 22.75 0.0M
2021-03-22 21.35 21.70 21.35 21.70 0.0M
2021-03-19 18.80 20.70 18.80 20.70 0.0M
2021-03-18 19.75 21.70 19.75 19.75 0.0M
2021-03-17 20.75 20.75 20.75 20.75 0.0M
2021-03-16 20.80 20.80 20.75 20.75 0.0M
2021-03-15 22.80 22.80 21.80 21.80 0.0M
2021-03-12 22.95 22.95 22.90 22.90 0.0M
2021-03-09 20.80 22.65 20.80 22.40 0.0M
2021-03-08 20.80 21.85 20.80 21.80 0.0M
2021-03-05 22.55 24.15 21.85 21.85 0.0M
2021-03-04 24.00 24.00 23.00 23.00 0.0M
2021-03-03 23.15 25.30 23.15 23.15 0.0M
2021-03-02 22.05 24.35 22.05 24.35 0.0M
2021-03-01 25.60 25.60 23.20 23.20 0.0M
2021-02-26 25.50 25.50 24.40 24.40 0.0M
2021-02-25 25.65 25.65 25.65 25.65 0.0M
2021-02-24 27.00 27.00 27.00 27.00 0.0M
2021-02-23 27.00 27.00 27.00 27.00 0.0M
2021-02-22 26.55 26.55 26.55 26.55 0.0M
2021-02-19 23.75 26.00 23.75 26.00 0.0M
2021-02-16 25.00 25.00 23.75 24.95 0.0M
2021-02-15 23.80 24.95 23.80 24.95 0.0M
2021-02-11 22.80 24.00 22.80 23.80 0.0M
2021-02-09 23.85 24.00 22.00 24.00 0.0M
2021-02-08 24.35 24.35 23.15 23.15 0.0M
2021-02-05 24.70 24.70 24.25 24.35 0.0M
2021-02-04 22.65 24.80 22.50 24.70 0.0M
2021-02-03 24.70 24.70 23.00 23.65 0.0M
2021-02-02 24.20 24.20 24.20 24.20 0.0M
2021-01-27 23.05 23.05 23.05 23.05 0.0M
2021-01-25 23.05 23.05 23.05 23.05 0.0M
2021-01-22 25.00 25.50 24.25 24.25 0.0M
2021-01-21 26.40 26.40 23.95 25.50 0.0M
2021-01-20 24.80 25.20 24.80 25.20 0.0M
2021-01-18 21.85 24.05 21.85 24.05 0.0M
2021-01-15 22.95 24.50 22.95 22.95 0.0M
2021-01-14 22.45 24.75 22.45 24.15 0.0M
2021-01-13 24.95 24.95 23.60 23.60 0.0M
2021-01-12 23.50 24.90 23.50 24.80 0.0M
2021-01-11 24.80 24.80 23.00 24.70 0.0M
2021-01-08 24.15 24.50 24.00 24.00 0.0M
2021-01-07 23.75 25.25 23.75 25.25 0.0M
2021-01-06 22.95 24.95 22.90 24.95 0.0M
2021-01-05 24.00 24.00 24.00 24.00 0.0M
2021-01-04 22.25 24.50 22.25 24.50 0.0M