Syschem India Ltd (SYCH)

SYCH
🏛️ インド →
56.72
最終更新: 2025-09-26
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 16.51 16.51 15.74 16.51 0.1M
2021-12-30 15.70 15.73 14.30 15.73 0.1M
2021-12-29 14.90 15.00 14.06 14.99 0.1M
2021-12-28 14.50 14.55 14.05 14.34 0.1M
2021-12-27 14.00 14.54 14.00 14.52 0.0M
2021-12-24 14.95 14.95 14.05 14.25 0.0M
2021-12-23 14.94 14.94 14.00 14.41 0.0M
2021-12-22 14.65 14.65 13.85 14.23 0.0M
2021-12-21 14.90 14.90 14.05 14.10 0.0M
2021-12-20 15.00 15.00 13.62 14.22 0.0M
2021-12-17 14.05 14.50 13.30 14.31 0.1M
2021-12-16 14.00 14.04 13.65 14.00 0.1M
2021-12-15 13.67 14.00 13.30 13.58 0.0M
2021-12-14 14.05 14.05 13.25 13.66 0.1M
2021-12-13 13.50 14.28 13.15 13.55 0.0M
2021-12-10 14.35 14.35 13.52 13.60 0.0M
2021-12-09 13.10 13.75 13.10 13.74 0.1M
2021-12-08 13.00 13.80 13.00 13.10 0.0M
2021-12-07 13.45 13.55 13.21 13.25 0.0M
2021-12-06 13.32 13.82 13.00 13.19 0.1M
2021-12-03 13.85 13.85 13.05 13.19 0.1M
2021-12-02 13.82 13.82 13.20 13.54 0.1M
2021-12-01 12.55 13.41 12.55 13.17 0.1M
2021-11-30 12.90 13.09 12.33 12.78 0.1M
2021-11-29 13.50 13.50 12.80 12.94 0.0M
2021-11-26 13.40 13.50 12.87 13.18 0.1M
2021-11-25 13.07 13.72 12.85 13.12 0.1M
2021-11-24 13.07 13.07 12.20 13.07 0.1M
2021-11-23 12.45 12.45 12.45 12.45 0.0M
2021-11-22 11.86 11.86 11.86 11.86 0.0M
2021-11-18 11.00 11.30 11.00 11.30 0.0M
2021-11-17 10.26 10.77 9.82 10.77 0.0M
2021-11-16 10.40 10.60 10.17 10.26 0.0M
2021-11-15 10.25 10.49 10.05 10.17 0.0M
2021-11-12 10.35 10.35 9.67 10.25 0.0M
2021-11-11 10.34 10.34 10.00 10.15 0.0M
2021-11-10 10.40 10.40 9.50 10.09 0.0M
2021-11-09 10.03 10.03 9.16 9.95 0.0M
2021-11-08 10.00 10.15 9.53 9.61 0.0M
2021-11-04 9.67 10.20 9.67 10.00 0.0M
2021-11-03 9.71 10.20 9.71 10.17 0.0M
2021-11-02 10.25 10.28 9.70 10.20 0.1M
2021-11-01 10.50 10.50 9.73 10.17 0.0M
2021-10-29 9.72 10.44 9.72 10.24 0.0M
2021-10-28 10.73 10.73 9.92 10.21 0.0M
2021-10-27 10.52 10.52 9.90 10.29 0.0M
2021-10-26 9.99 10.50 9.99 10.03 0.0M
2021-10-25 10.00 10.71 10.00 10.50 0.0M
2021-10-22 10.41 10.41 9.94 10.21 0.0M
2021-10-21 9.72 10.50 9.72 9.93 0.0M
2021-10-20 10.77 10.77 9.85 10.22 0.0M
2021-10-19 11.02 11.18 10.26 10.32 0.0M
2021-10-18 11.10 11.55 10.45 10.80 0.0M
2021-10-14 11.55 11.55 10.80 11.00 0.0M
2021-10-13 11.25 11.81 10.70 11.00 0.0M
2021-10-12 12.39 12.39 11.21 11.25 0.0M
2021-10-11 11.80 11.80 11.50 11.80 0.0M
2021-10-08 11.24 11.24 11.00 11.24 0.1M
2021-10-07 10.00 10.71 9.71 10.71 0.1M
2021-10-06 10.35 10.35 9.39 10.20 0.0M
2021-10-05 10.00 10.16 9.23 9.88 0.0M
2021-10-04 10.08 10.08 9.20 9.69 0.0M
2021-10-01 9.85 9.89 9.48 9.61 0.0M
2021-09-30 9.50 9.88 9.40 9.81 0.0M
2021-09-29 9.95 9.95 9.25 9.41 0.0M
2021-09-28 9.46 10.34 9.41 9.54 0.0M
2021-09-27 9.20 9.94 9.12 9.87 0.0M
2021-09-24 9.10 9.65 9.10 9.47 0.0M
2021-09-23 10.00 10.12 9.18 9.24 0.1M
2021-09-22 9.90 9.92 9.40 9.64 0.1M
2021-09-21 9.50 9.50 9.30 9.45 0.0M
2021-09-20 10.20 10.20 9.65 9.66 0.0M
2021-09-17 10.45 10.45 9.47 10.00 0.0M
2021-09-16 9.96 9.96 9.49 9.96 0.1M
2021-09-15 9.49 9.49 9.00 9.49 0.0M
2021-09-14 9.00 9.04 9.00 9.04 0.0M
2021-09-13 8.58 8.61 8.50 8.61 0.1M
2021-09-09 8.00 8.20 7.81 8.20 0.0M
2021-09-08 8.39 8.39 7.74 7.91 0.0M
2021-09-07 8.09 8.10 8.00 8.01 0.0M
2021-09-06 7.65 8.09 7.65 7.96 0.0M
2021-09-03 7.62 8.24 7.62 7.75 0.0M
2021-09-02 7.66 8.43 7.66 8.00 0.0M
2021-09-01 7.98 8.05 7.61 8.05 0.0M
2021-08-31 7.72 8.20 7.55 7.98 0.0M
2021-08-30 7.85 8.25 7.60 7.94 0.0M
2021-08-27 7.76 8.33 7.61 8.00 0.0M
2021-08-26 8.36 8.36 7.61 8.00 0.0M
2021-08-25 8.05 8.49 7.85 7.98 0.0M
2021-08-24 8.29 8.29 7.88 8.18 0.0M
2021-08-23 8.50 8.95 8.23 8.29 0.0M
2021-08-20 8.55 8.90 8.27 8.66 0.0M
2021-08-18 9.25 9.25 8.58 8.70 0.0M
2021-08-17 9.19 9.19 8.60 9.03 0.0M
2021-08-16 8.80 9.40 8.54 9.01 0.0M
2021-08-13 9.47 9.47 8.75 8.98 0.0M
2021-08-12 9.20 9.20 8.48 9.13 0.0M
2021-08-11 8.77 8.77 8.36 8.77 0.0M
2021-08-10 9.24 9.24 8.36 8.36 0.0M
2021-08-09 8.60 9.35 8.60 8.80 0.0M
2021-08-06 8.53 9.20 8.53 8.91 0.0M
2021-08-05 9.05 9.46 8.65 8.91 0.1M
2021-08-04 9.50 9.95 9.03 9.03 0.0M
2021-08-03 9.91 10.37 9.42 9.50 0.1M
2021-08-02 10.65 10.89 9.91 9.91 0.1M
2021-07-30 11.49 11.49 10.42 10.43 0.0M
2021-07-29 11.60 11.74 10.81 10.96 0.0M
2021-07-28 11.75 12.00 10.87 11.35 0.1M
2021-07-27 12.39 12.50 11.32 11.44 0.1M
2021-07-26 11.90 13.00 11.16 11.91 0.2M
2021-07-23 11.60 12.14 10.92 12.14 0.6M
2021-07-22 8.30 10.12 8.22 10.12 0.3M
2021-07-20 8.45 8.75 8.27 8.44 0.0M
2021-07-19 8.30 8.89 8.06 8.45 0.0M
2021-07-16 8.15 8.47 8.06 8.14 0.0M
2021-07-15 8.16 8.47 8.10 8.33 0.1M
2021-07-14 8.78 8.78 8.20 8.30 0.0M
2021-07-13 8.18 8.79 8.18 8.42 0.0M
2021-07-12 8.05 8.58 8.05 8.35 0.0M
2021-07-09 8.60 8.68 8.20 8.29 0.0M
2021-07-08 8.51 8.73 8.23 8.44 0.0M
2021-07-07 8.95 8.95 8.22 8.51 0.0M
2021-07-06 8.01 9.20 8.01 8.77 0.2M
2021-07-05 8.29 8.48 8.00 8.11 0.1M
2021-07-02 8.05 8.49 8.05 8.29 0.0M
2021-07-01 8.45 8.50 8.15 8.21 0.0M
2021-06-30 8.70 8.70 8.20 8.21 0.1M
2021-06-29 8.39 9.20 7.82 8.53 0.2M
2021-06-28 8.00 8.60 7.82 7.99 0.0M
2021-06-25 8.36 8.36 7.70 8.00 0.1M
2021-06-24 8.38 8.38 7.83 7.92 0.0M
2021-06-23 7.85 8.38 7.80 8.00 0.1M
2021-06-22 8.17 8.17 7.75 7.85 0.1M
2021-06-21 8.05 8.30 7.71 7.92 0.1M
2021-06-18 8.10 8.27 8.00 8.03 0.1M
2021-06-17 8.48 8.48 8.07 8.08 0.1M
2021-06-16 8.17 8.34 7.96 8.12 0.1M
2021-06-15 8.07 8.45 7.80 8.17 0.1M
2021-06-14 8.49 8.49 8.07 8.23 0.1M
2021-06-11 8.30 8.58 8.20 8.24 0.0M
2021-06-10 8.80 8.80 8.03 8.31 0.0M
2021-06-09 7.99 8.89 7.81 8.64 0.1M
2021-06-08 8.14 8.14 7.67 7.99 0.0M
2021-06-07 8.29 8.29 7.51 8.06 0.1M
2021-06-04 7.91 8.73 7.73 8.16 0.1M
2021-06-03 8.50 8.69 8.04 8.23 0.0M
2021-06-02 8.14 8.60 7.52 8.38 0.0M
2021-06-01 8.37 8.37 7.70 7.95 0.0M
2021-05-31 8.60 8.85 7.75 7.87 0.1M
2021-05-28 9.15 9.23 8.36 8.40 0.0M
2021-05-27 9.70 9.70 8.60 8.96 0.0M
2021-05-26 9.35 10.00 9.10 9.49 0.0M
2021-05-25 9.25 9.89 8.32 9.54 0.1M
2021-05-24 8.99 9.75 8.27 9.04 0.2M
2021-05-21 7.06 8.77 7.06 8.74 0.3M
2021-05-20 7.68 7.68 7.25 7.31 0.0M
2021-05-19 7.53 7.69 7.20 7.45 0.0M
2021-05-18 7.16 7.59 7.01 7.54 0.0M
2021-05-17 7.25 7.39 7.05 7.37 0.1M
2021-05-14 7.55 7.55 6.84 7.10 0.0M
2021-05-12 7.59 7.59 7.00 7.06 0.0M
2021-05-11 6.88 7.48 6.85 7.14 0.0M
2021-05-10 7.70 7.70 6.75 7.09 0.0M
2021-05-07 6.80 7.15 6.80 6.89 0.0M
2021-05-06 7.14 7.20 6.73 6.88 0.0M
2021-05-05 6.85 7.00 6.72 6.95 0.0M
2021-05-04 6.95 7.15 6.77 6.89 0.0M
2021-05-03 6.70 7.29 6.70 6.80 0.0M
2021-04-30 7.00 7.10 6.75 6.80 0.0M
2021-04-29 7.32 7.37 6.93 7.08 0.0M
2021-04-28 7.89 7.89 6.93 6.98 0.1M
2021-04-27 7.50 7.92 7.12 7.47 0.0M
2021-04-26 7.80 7.80 7.32 7.47 0.0M
2021-04-23 7.35 7.80 7.01 7.73 0.0M
2021-04-22 7.10 7.50 6.85 7.49 0.0M
2021-04-20 6.85 7.22 6.56 6.89 0.0M
2021-04-19 7.29 7.29 6.57 6.96 0.0M
2021-04-16 7.20 7.20 6.83 6.91 0.0M
2021-04-15 6.86 7.30 6.86 7.19 0.0M
2021-04-13 6.75 7.32 6.65 7.26 0.0M
2021-04-12 6.91 7.76 6.60 6.65 0.0M
2021-04-09 7.80 7.80 7.10 7.12 0.0M
2021-04-08 7.80 7.80 7.04 7.65 0.0M
2021-04-07 7.10 7.69 7.10 7.58 0.0M
2021-04-06 7.60 7.60 6.87 7.57 0.0M
2021-04-05 7.58 7.90 6.81 7.13 0.0M
2021-04-01 7.89 7.89 7.31 7.59 0.0M
2021-03-31 7.99 7.99 7.35 7.50 0.0M
2021-03-30 8.10 8.14 7.53 7.67 0.0M
2021-03-26 7.54 8.00 7.51 7.94 0.0M
2021-03-25 7.52 7.87 7.22 7.28 0.0M
2021-03-24 7.89 7.89 7.35 7.52 0.0M
2021-03-23 7.94 7.94 7.50 7.74 0.0M
2021-03-22 7.50 8.00 7.42 7.64 0.0M
2021-03-19 7.50 7.89 7.30 7.81 0.0M
2021-03-18 7.70 8.20 7.20 7.73 0.0M
2021-03-17 8.00 8.00 7.45 7.83 0.0M
2021-03-16 8.05 8.05 7.71 7.95 0.0M
2021-03-15 8.14 8.39 7.60 8.04 0.0M
2021-03-12 8.10 8.14 7.65 7.99 0.0M
2021-03-10 7.99 8.08 7.66 7.83 0.0M
2021-03-09 7.95 8.05 7.62 7.99 0.0M
2021-03-08 8.00 8.00 7.63 7.97 0.0M
2021-03-05 7.36 7.98 7.36 7.95 0.0M
2021-03-04 8.00 8.10 7.80 7.99 0.0M
2021-03-03 8.00 8.25 6.71 8.08 0.0M
2021-03-02 8.00 8.59 8.00 8.17 0.0M
2021-03-01 8.21 8.74 7.99 8.29 0.0M
2021-02-26 8.15 8.60 7.99 8.33 0.0M
2021-02-25 7.61 8.75 7.43 8.30 0.0M
2021-02-24 7.60 7.99 7.55 7.72 0.0M
2021-02-23 7.75 7.90 7.52 7.75 0.0M
2021-02-22 7.85 8.15 7.50 7.90 0.0M
2021-02-19 8.14 8.35 7.50 7.71 0.0M
2021-02-18 7.37 8.14 7.37 7.99 0.0M
2021-02-17 7.35 7.84 7.11 7.80 0.0M
2021-02-16 8.07 8.23 7.01 7.89 0.0M
2021-02-15 7.80 9.45 7.52 8.58 0.0M
2021-02-12 8.01 8.39 7.91 7.92 0.1M
2021-02-11 8.50 8.50 8.00 8.20 0.0M
2021-02-10 8.77 8.77 8.00 8.06 0.0M
2021-02-09 8.80 8.80 7.85 8.02 0.0M
2021-02-08 7.50 8.75 7.50 8.25 0.0M
2021-02-05 8.98 8.98 7.52 8.33 0.1M
2021-02-04 7.05 7.70 7.05 7.63 0.0M
2021-02-03 7.95 7.95 7.30 7.33 0.0M
2021-02-02 7.69 7.69 7.20 7.49 0.1M
2021-02-01 7.80 7.80 7.15 7.34 0.0M
2021-01-29 7.71 7.71 7.50 7.63 0.0M
2021-01-28 7.72 7.72 7.36 7.47 0.0M
2021-01-27 7.95 7.95 7.26 7.41 0.0M
2021-01-25 8.30 8.30 7.51 7.60 0.0M
2021-01-22 7.25 8.00 7.20 7.93 0.1M
2021-01-21 7.74 7.74 7.19 7.28 0.0M
2021-01-20 7.81 7.81 7.21 7.52 0.0M
2021-01-19 7.18 7.72 7.15 7.59 0.1M
2021-01-18 7.00 7.24 6.80 7.02 0.0M
2021-01-15 7.03 7.19 7.00 7.01 0.0M
2021-01-14 7.38 7.38 7.00 7.03 0.0M
2021-01-13 7.10 7.64 7.00 7.14 0.0M
2021-01-12 7.40 7.40 7.10 7.29 0.0M
2021-01-11 7.99 7.99 7.01 7.12 0.0M
2021-01-08 7.11 7.84 7.10 7.78 0.0M
2021-01-07 7.04 7.65 7.04 7.13 0.0M
2021-01-06 7.70 7.70 7.10 7.42 0.0M
2021-01-05 7.35 7.69 7.05 7.48 0.0M
2021-01-04 7.01 7.58 7.01 7.43 0.0M
2021-01-01 7.44 7.67 7.01 7.27 0.0M