AYM Syntex

AYMS
🏛️ india →
190.11
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 77.30 77.30 74.50 75.60 0.0M
2022-12-29 74.00 77.00 73.70 75.85 0.1M
2022-12-28 72.00 75.20 71.60 73.95 0.0M
2022-12-27 71.40 72.15 70.05 71.70 0.0M
2022-12-26 69.65 72.10 67.05 70.05 0.0M
2022-12-23 69.05 73.40 65.70 68.35 0.0M
2022-12-22 71.50 72.05 68.70 69.05 0.0M
2022-12-21 72.35 74.45 71.20 72.10 0.0M
2022-12-20 72.20 73.50 72.00 72.75 0.0M
2022-12-19 73.50 74.65 71.90 73.55 0.0M
2022-12-16 74.05 74.90 73.05 73.30 0.0M
2022-12-15 75.00 76.50 74.25 74.65 0.0M
2022-12-14 75.80 77.35 74.15 75.55 0.0M
2022-12-13 74.10 79.90 74.00 75.85 0.2M
2022-12-12 75.50 75.50 73.60 73.95 0.0M
2022-12-09 76.90 76.90 74.00 74.10 0.0M
2022-12-08 78.00 78.85 75.05 75.55 0.0M
2022-12-07 79.35 79.65 75.65 76.60 0.0M
2022-12-06 76.40 76.85 75.55 75.65 0.0M
2022-12-05 79.65 79.65 75.30 76.25 0.0M
2022-12-02 76.85 79.90 74.75 77.80 0.1M
2022-12-01 75.50 76.60 74.85 75.35 0.0M
2022-11-30 76.95 76.95 74.55 75.50 0.0M
2022-11-29 71.00 78.00 71.00 74.95 0.0M
2022-11-28 74.00 74.00 70.60 72.05 0.0M
2022-11-25 71.10 72.40 70.55 71.90 0.0M
2022-11-24 74.95 74.95 68.40 70.75 0.0M
2022-11-23 74.55 75.75 71.40 71.90 0.0M
2022-11-22 74.75 76.00 73.80 74.25 0.0M
2022-11-21 76.10 77.45 74.10 74.70 0.0M
2022-11-18 77.85 78.00 76.20 77.25 0.0M
2022-11-17 78.15 79.00 76.05 76.35 0.0M
2022-11-16 78.80 79.45 76.00 76.65 0.0M
2022-11-15 76.85 79.00 75.10 78.35 0.0M
2022-11-14 78.00 78.75 76.50 76.80 0.0M
2022-11-11 80.40 83.70 77.30 78.25 0.2M
2022-11-10 81.30 83.60 79.55 79.95 0.0M
2022-11-09 83.60 84.00 81.05 81.50 0.0M
2022-11-07 84.40 84.40 81.65 82.10 0.0M
2022-11-04 83.90 85.95 82.75 83.85 0.0M
2022-11-03 82.30 84.60 82.20 83.80 0.0M
2022-11-02 85.00 86.55 82.25 83.60 0.0M
2022-11-01 83.70 86.85 83.70 85.85 0.0M
2022-10-31 84.00 84.80 82.85 83.60 0.0M
2022-10-28 87.60 88.80 81.25 83.05 0.0M
2022-10-27 88.20 92.45 87.00 87.80 0.1M
2022-10-25 89.45 94.00 87.60 88.55 0.2M
2022-10-24 84.75 90.70 84.70 89.65 0.2M
2022-10-21 83.50 85.35 81.00 83.10 0.0M
2022-10-20 77.40 87.80 75.05 82.85 0.2M
2022-10-19 78.70 78.70 75.60 76.25 0.0M
2022-10-18 77.75 77.95 76.20 77.25 0.0M
2022-10-17 78.75 78.80 75.35 76.30 0.0M
2022-10-14 77.25 79.15 77.20 77.70 0.0M
2022-10-13 78.05 78.25 75.55 76.15 0.0M
2022-10-12 79.00 79.00 77.40 78.65 0.0M
2022-10-11 79.90 79.90 77.55 78.00 0.0M
2022-10-10 81.70 81.70 78.55 79.25 0.0M
2022-10-07 84.00 84.00 80.50 81.70 0.0M
2022-10-06 79.95 87.90 79.95 83.15 0.1M
2022-10-04 76.85 79.75 76.85 78.80 0.0M
2022-10-03 79.55 79.55 76.60 76.85 0.0M
2022-09-30 74.45 78.90 74.45 78.05 0.0M
2022-09-29 78.40 78.40 75.00 75.20 0.0M
2022-09-28 78.30 78.30 74.55 75.95 0.0M
2022-09-27 76.70 78.20 74.50 76.90 0.0M
2022-09-26 81.05 81.05 74.50 75.45 0.1M
2022-09-23 83.25 84.15 81.05 81.75 0.0M
2022-09-22 84.55 86.25 83.25 83.55 0.0M
2022-09-21 84.50 87.00 84.00 84.25 0.0M
2022-09-20 86.45 87.50 85.05 85.50 0.0M
2022-09-19 88.00 88.00 84.45 86.05 0.0M
2022-09-16 89.80 89.80 85.10 86.50 0.0M
2022-09-15 88.85 88.95 85.55 88.35 0.0M
2022-09-14 87.25 89.15 86.55 87.60 0.0M
2022-09-13 91.80 93.95 88.10 89.45 0.1M
2022-09-12 91.50 92.50 89.35 90.50 0.1M
2022-09-09 92.50 92.50 89.20 90.05 0.0M
2022-09-08 91.00 93.00 90.65 90.80 0.0M
2022-09-07 89.65 92.00 88.60 90.90 0.0M
2022-09-06 93.40 93.40 89.70 90.80 0.0M
2022-09-05 88.85 92.50 88.00 91.65 0.1M
2022-09-02 90.05 90.05 86.70 87.15 0.0M
2022-09-01 90.25 92.20 87.95 88.65 0.0M
2022-08-30 91.80 93.50 90.00 91.10 0.0M
2022-08-29 89.90 93.45 89.00 90.20 0.0M
2022-08-26 87.85 94.00 87.00 91.00 0.1M
2022-08-25 82.55 87.40 82.50 86.20 0.0M
2022-08-24 85.40 87.45 82.10 83.35 0.0M
2022-08-23 84.20 85.30 82.65 84.30 0.0M
2022-08-22 85.00 85.30 83.75 84.20 0.0M
2022-08-19 87.00 88.50 84.00 85.35 0.0M
2022-08-18 81.55 87.90 81.05 86.40 0.1M
2022-08-17 79.00 84.85 78.65 83.35 0.0M
2022-08-16 78.85 80.95 76.25 77.50 0.0M
2022-08-12 78.25 80.70 78.20 78.85 0.0M
2022-08-11 81.00 83.50 78.65 79.45 0.1M
2022-08-10 85.50 85.50 82.00 83.50 0.0M
2022-08-08 85.10 85.50 83.05 85.15 0.0M
2022-08-05 83.20 84.50 82.00 83.50 0.0M
2022-08-04 83.90 85.45 82.60 83.75 0.0M
2022-08-03 84.50 85.35 81.70 83.50 0.0M
2022-08-02 84.40 85.95 83.50 84.50 0.0M
2022-08-01 83.75 85.70 82.95 85.15 0.0M
2022-07-29 86.00 87.90 82.65 83.35 0.0M
2022-07-28 84.50 87.20 83.50 84.85 0.0M
2022-07-27 85.60 85.60 82.50 83.75 0.0M
2022-07-26 85.60 85.60 83.40 84.95 0.0M
2022-07-25 86.50 86.50 83.50 84.05 0.0M
2022-07-22 86.60 86.75 84.60 85.10 0.0M
2022-07-21 89.00 89.60 84.20 85.25 0.1M
2022-07-20 88.55 90.15 88.00 88.20 0.0M
2022-07-19 90.15 90.95 87.50 87.95 0.0M
2022-07-18 90.85 91.40 89.50 90.00 0.0M
2022-07-15 87.05 89.65 87.05 89.10 0.0M
2022-07-14 89.00 91.95 86.55 87.90 0.0M
2022-07-13 92.85 92.85 87.55 88.25 0.0M
2022-07-12 92.90 96.00 90.50 91.70 0.0M
2022-07-11 86.20 97.00 86.20 91.55 0.0M
2022-07-08 90.00 92.00 89.20 90.00 0.0M
2022-07-07 92.45 92.45 90.00 90.70 0.0M
2022-07-06 89.05 91.80 87.85 90.65 0.0M
2022-07-05 91.90 94.90 87.15 90.00 0.1M
2022-07-04 91.15 92.70 90.00 90.70 0.0M
2022-07-01 92.00 94.15 91.50 93.30 0.0M
2022-06-30 95.95 95.95 91.00 91.50 0.0M
2022-06-29 91.35 98.05 91.35 94.50 0.0M
2022-06-28 91.00 94.65 89.00 93.75 0.0M
2022-06-27 87.00 92.95 86.05 91.00 0.0M
2022-06-24 86.20 87.00 85.55 86.35 0.0M
2022-06-23 87.50 87.70 84.00 85.05 0.0M
2022-06-22 92.00 92.00 84.95 86.05 0.0M
2022-06-21 80.55 90.80 80.50 88.50 0.0M
2022-06-20 87.00 87.70 80.00 81.70 0.0M
2022-06-17 90.05 90.05 85.20 87.10 0.0M
2022-06-16 93.35 93.35 87.50 90.20 0.0M
2022-06-15 92.80 95.00 92.10 92.75 0.0M
2022-06-14 91.90 94.45 91.85 92.80 0.0M
2022-06-13 97.60 97.60 92.50 93.75 0.0M
2022-06-10 95.90 96.95 94.85 96.30 0.0M
2022-06-09 95.45 97.30 94.60 96.15 0.0M
2022-06-08 97.05 99.50 94.50 96.95 0.0M
2022-06-07 97.80 97.80 95.25 97.00 0.0M
2022-06-06 97.65 97.80 92.25 96.90 0.0M
2022-06-03 101.00 101.70 97.05 97.65 0.0M
2022-06-02 96.50 100.50 94.10 99.10 0.1M
2022-06-01 96.15 96.20 94.10 94.60 0.0M
2022-05-31 96.30 97.85 94.45 94.80 0.0M
2022-05-30 95.55 103.75 83.00 95.05 0.1M
2022-05-27 98.80 98.80 94.25 95.40 0.0M
2022-05-26 96.50 98.30 90.45 95.00 0.0M
2022-05-25 101.05 103.10 95.55 96.25 0.0M
2022-05-24 102.95 105.80 98.25 99.55 0.0M
2022-05-23 105.00 113.75 98.75 102.95 0.1M
2022-05-20 102.30 105.15 102.30 103.55 0.0M
2022-05-19 100.10 103.15 100.10 101.75 0.0M
2022-05-18 107.20 108.20 103.05 104.45 0.0M
2022-05-17 103.00 106.75 102.90 105.65 0.0M
2022-05-16 101.70 103.70 100.05 101.90 0.0M
2022-05-13 101.40 104.90 98.05 100.25 0.1M
2022-05-12 101.05 104.00 93.50 95.40 0.1M
2022-05-11 105.10 108.05 94.60 101.05 0.1M
2022-05-10 113.00 116.90 102.05 105.10 0.1M
2022-05-09 120.05 126.00 112.50 113.90 0.1M
2022-05-06 131.50 132.00 120.00 121.55 0.1M
2022-05-05 131.95 133.35 126.50 127.65 0.0M
2022-05-04 133.00 138.00 126.10 130.80 0.1M
2022-05-02 130.45 133.45 127.15 128.30 0.0M
2022-04-29 135.00 140.65 130.55 134.05 0.2M
2022-04-28 126.90 135.50 124.90 134.30 0.1M
2022-04-27 126.10 127.50 122.50 125.90 0.0M
2022-04-26 127.00 131.05 126.00 126.10 0.0M
2022-04-25 132.55 132.55 125.00 126.60 0.0M
2022-04-22 133.25 137.45 131.15 132.55 0.1M
2022-04-21 134.95 141.00 131.80 137.30 0.1M
2022-04-20 130.00 139.25 130.00 131.70 0.1M
2022-04-19 139.00 142.50 125.00 129.20 0.1M
2022-04-18 135.20 142.80 124.95 137.90 0.3M
2022-04-13 125.00 142.00 123.00 134.30 0.4M
2022-04-12 123.00 125.60 121.10 122.45 0.0M
2022-04-11 124.00 130.15 123.00 124.85 0.1M
2022-04-08 131.50 131.50 124.70 125.55 0.0M
2022-04-07 122.90 132.70 122.20 126.65 0.2M
2022-04-06 122.25 124.70 119.00 123.75 0.0M
2022-04-05 121.30 127.15 119.30 120.60 0.1M
2022-04-04 117.50 125.00 116.00 118.90 0.1M
2022-04-01 114.65 119.95 111.65 117.60 0.1M
2022-03-31 113.95 113.95 110.25 112.40 0.0M
2022-03-30 112.00 113.70 109.05 111.60 0.0M
2022-03-29 113.65 113.70 107.15 108.85 0.1M
2022-03-28 111.30 111.55 108.10 109.20 0.0M
2022-03-25 117.25 118.00 108.20 110.10 0.1M
2022-03-24 118.00 122.00 114.25 116.35 0.1M
2022-03-23 110.95 119.50 109.45 115.85 0.1M
2022-03-22 108.20 111.65 106.65 109.45 0.0M
2022-03-21 108.10 110.10 107.75 108.05 0.0M
2022-03-17 113.90 113.90 105.95 108.10 0.0M
2022-03-16 111.25 112.00 108.80 110.40 0.0M
2022-03-15 111.00 113.80 107.05 107.45 0.0M
2022-03-14 105.85 114.75 105.85 109.70 0.0M
2022-03-11 108.75 110.20 105.10 107.40 0.0M
2022-03-10 112.00 112.70 108.10 108.75 0.0M
2022-03-09 108.55 112.05 106.70 108.05 0.0M
2022-03-08 102.35 114.40 102.35 108.35 0.0M
2022-03-07 103.00 109.00 100.10 104.40 0.0M
2022-03-04 109.80 111.30 106.00 107.50 0.0M
2022-03-03 114.10 117.00 108.50 111.35 0.0M
2022-03-02 115.00 116.80 113.15 114.10 0.0M
2022-02-28 117.80 118.90 112.80 116.55 0.0M
2022-02-25 110.00 117.00 106.50 115.55 0.1M
2022-02-24 109.00 110.35 101.00 103.60 0.1M
2022-02-23 112.60 115.00 111.35 113.95 0.0M
2022-02-22 107.00 112.60 106.00 109.80 0.0M
2022-02-21 122.00 122.00 111.00 114.10 0.0M
2022-02-18 118.45 123.10 118.45 120.25 0.0M
2022-02-17 123.70 124.05 117.90 120.25 0.1M
2022-02-16 115.00 125.80 115.00 120.90 0.1M
2022-02-15 113.20 117.05 111.65 114.50 0.0M
2022-02-14 117.85 121.30 111.15 114.45 0.1M
2022-02-11 128.90 128.90 121.00 122.45 0.0M
2022-02-10 127.45 130.80 125.20 129.35 0.0M
2022-02-09 125.90 128.00 123.80 126.15 0.1M
2022-02-08 131.50 132.00 121.10 124.20 0.1M
2022-02-07 132.20 132.20 126.15 128.45 0.1M
2022-02-04 132.30 136.75 131.80 132.20 0.1M
2022-02-03 136.00 138.20 131.55 132.25 0.1M
2022-02-02 135.90 139.00 134.50 136.15 0.1M
2022-02-01 143.40 143.40 133.05 134.35 0.1M
2022-01-31 145.75 149.00 138.15 142.00 0.4M
2022-01-28 138.00 150.00 135.05 136.95 0.4M
2022-01-27 136.00 143.30 133.55 136.55 0.2M
2022-01-25 132.25 141.95 130.50 137.55 0.2M
2022-01-24 130.95 143.00 126.60 132.25 0.2M
2022-01-21 140.40 140.40 126.20 130.45 0.2M
2022-01-20 141.80 147.15 136.80 140.55 0.1M
2022-01-19 144.10 150.85 139.50 141.80 0.2M
2022-01-18 143.95 158.35 138.60 143.85 1.1M
2022-01-17 133.50 149.00 132.00 142.85 0.8M
2022-01-14 136.75 136.75 129.00 130.85 0.1M
2022-01-13 128.75 138.20 124.55 134.75 0.2M
2022-01-12 133.45 135.70 125.00 126.80 0.1M
2022-01-11 138.60 140.90 129.80 131.45 0.4M
2022-01-10 133.25 144.70 132.95 138.05 1.7M
2022-01-07 105.55 123.20 104.00 123.20 0.7M
2022-01-06 101.80 108.80 98.00 102.70 0.2M
2022-01-05 99.00 103.00 97.90 100.30 0.0M
2022-01-04 98.00 100.30 95.65 97.90 0.0M
2022-01-03 98.00 100.00 98.00 99.10 0.0M