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
2023-12-29 69.75 71.00 69.75 70.20 0.0M
2023-12-28 71.20 72.50 68.80 69.75 0.1M
2023-12-27 70.60 71.70 70.60 71.20 0.0M
2023-12-26 72.50 72.75 70.95 71.45 0.0M
2023-12-22 72.20 72.30 71.00 71.90 0.0M
2023-12-21 69.70 72.30 68.10 71.15 0.0M
2023-12-20 73.95 73.95 69.70 69.90 0.1M
2023-12-19 74.20 74.70 73.00 73.50 0.0M
2023-12-18 71.45 73.85 69.95 73.05 0.1M
2023-12-15 70.95 71.60 69.65 70.35 0.0M
2023-12-14 71.50 72.95 70.25 70.90 0.0M
2023-12-13 69.95 72.05 68.90 71.35 0.1M
2023-12-12 69.25 70.60 68.50 69.55 0.0M
2023-12-11 68.30 69.60 68.25 69.30 0.0M
2023-12-08 69.30 69.60 68.50 68.85 0.0M
2023-12-07 69.85 70.70 68.50 68.65 0.0M
2023-12-06 69.30 71.35 69.10 69.80 0.0M
2023-12-05 71.60 71.70 68.50 69.00 0.1M
2023-12-04 68.90 75.00 68.00 70.50 0.3M
2023-12-01 68.35 68.95 67.95 68.30 0.0M
2023-11-30 70.05 71.10 66.95 68.20 0.1M
2023-11-29 66.75 71.85 66.45 70.10 0.2M
2023-11-28 66.20 69.25 66.00 66.55 0.1M
2023-11-24 66.10 66.25 65.05 65.55 0.0M
2023-11-23 66.15 67.00 65.40 65.60 0.0M
2023-11-22 66.50 67.15 65.75 65.95 0.0M
2023-11-21 67.00 67.50 66.40 66.70 0.0M
2023-11-20 66.65 67.70 66.35 66.70 0.0M
2023-11-17 67.70 67.95 66.40 66.65 0.0M
2023-11-16 68.25 70.10 66.85 67.30 0.1M
2023-11-15 68.00 69.00 67.25 67.45 0.0M
2023-11-13 67.95 68.45 67.25 67.80 0.0M
2023-11-12 69.15 69.15 67.55 67.60 0.0M
2023-11-10 67.95 67.95 66.65 67.15 0.0M
2023-11-09 69.15 69.15 66.10 66.45 0.0M
2023-11-08 68.90 69.30 67.20 67.60 0.0M
2023-11-07 70.70 70.95 68.85 69.20 0.0M
2023-11-06 69.90 70.70 68.40 70.05 0.0M
2023-11-03 68.75 72.40 68.30 69.00 0.1M
2023-11-02 66.90 70.75 66.80 69.25 0.1M
2023-11-01 66.65 67.80 66.10 66.90 0.0M
2023-10-31 67.95 67.95 66.00 66.35 0.0M
2023-10-30 66.45 67.30 65.30 67.00 0.0M
2023-10-27 66.60 68.55 64.95 65.80 0.0M
2023-10-26 66.05 67.00 65.50 66.40 0.0M
2023-10-25 66.60 68.50 64.45 67.70 0.1M
2023-10-23 71.45 72.85 66.20 66.45 0.1M
2023-10-20 68.70 73.95 67.70 71.45 0.4M
2023-10-19 67.05 68.35 67.05 67.55 0.0M
2023-10-18 67.25 68.40 67.00 67.05 0.0M
2023-10-17 68.00 69.15 67.00 67.20 0.0M
2023-10-16 69.90 70.95 67.10 67.80 0.0M
2023-10-13 67.65 69.40 67.65 68.60 0.0M
2023-10-12 67.10 67.95 66.60 67.20 0.0M
2023-10-11 67.90 68.00 67.00 67.15 0.0M
2023-10-10 68.45 68.45 66.55 67.55 0.0M
2023-10-09 68.45 69.10 66.00 66.80 0.0M
2023-10-06 67.70 71.40 67.70 68.45 0.0M
2023-10-05 69.80 70.85 66.60 68.00 0.0M
2023-10-04 68.35 69.80 68.00 68.20 0.0M
2023-10-03 69.50 70.80 68.00 68.25 0.0M
2023-09-29 66.90 72.95 66.00 69.45 0.1M
2023-09-28 67.50 67.50 65.15 65.85 0.0M
2023-09-27 66.80 67.95 65.55 66.50 0.0M
2023-09-26 65.80 67.05 65.55 66.25 0.0M
2023-09-25 67.00 67.55 65.30 65.80 0.0M
2023-09-22 66.30 67.85 65.60 67.20 0.0M
2023-09-21 67.70 68.50 66.00 66.65 0.0M
2023-09-20 66.95 68.95 65.55 67.05 0.1M
2023-09-18 67.80 67.80 66.50 66.80 0.0M
2023-09-15 66.45 68.15 66.45 67.05 0.0M
2023-09-14 67.85 67.85 65.10 66.05 0.0M
2023-09-13 67.15 68.60 66.40 66.85 0.0M
2023-09-12 69.95 70.90 65.30 67.15 0.0M
2023-09-11 71.00 71.50 69.15 69.85 0.0M
2023-09-08 70.80 71.55 69.50 70.80 0.0M
2023-09-07 72.80 72.80 70.55 70.80 0.0M
2023-09-06 72.95 73.20 70.05 71.25 0.0M
2023-09-05 70.05 73.15 70.05 72.25 0.1M
2023-09-04 72.95 72.95 70.00 70.25 0.0M
2023-09-01 69.00 73.25 68.00 71.25 0.1M
2023-08-31 69.10 69.95 67.55 68.95 0.0M
2023-08-30 69.95 70.15 68.40 69.10 0.0M
2023-08-29 67.25 70.55 66.85 69.30 0.0M
2023-08-28 66.65 68.95 66.65 67.25 0.0M
2023-08-25 69.80 69.90 67.05 67.50 0.0M
2023-08-24 70.10 72.00 68.00 68.60 0.0M
2023-08-23 68.70 72.50 67.05 68.45 0.1M
2023-08-22 69.40 69.40 67.90 68.40 0.0M
2023-08-21 66.15 69.65 64.30 67.90 0.1M
2023-08-18 65.80 66.20 63.15 64.40 0.0M
2023-08-17 68.30 68.30 65.50 65.80 0.0M
2023-08-16 68.25 68.25 66.75 66.95 0.0M
2023-08-14 69.00 69.35 66.35 66.90 0.0M
2023-08-11 69.45 71.50 67.05 67.30 0.1M
2023-08-10 71.50 71.50 69.00 69.65 0.0M
2023-08-09 69.40 70.10 69.00 69.15 0.0M
2023-08-08 71.45 71.45 69.05 69.40 0.0M
2023-08-07 70.00 71.50 69.05 69.35 0.0M
2023-08-04 71.90 71.90 69.35 70.00 0.0M
2023-08-03 69.05 71.00 69.00 70.30 0.0M
2023-08-02 71.90 71.90 69.25 69.90 0.0M
2023-08-01 71.35 71.35 69.15 69.75 0.0M
2023-07-31 71.80 71.80 69.55 70.25 0.0M
2023-07-28 71.85 72.00 68.45 69.30 0.0M
2023-07-27 72.65 72.65 71.00 71.30 0.0M
2023-07-26 73.50 73.50 71.10 71.35 0.0M
2023-07-25 73.20 73.50 71.95 72.15 0.0M
2023-07-24 73.70 74.20 72.90 73.20 0.0M
2023-07-21 73.90 74.50 73.15 73.70 0.0M
2023-07-20 74.50 74.50 72.55 73.70 0.0M
2023-07-19 75.00 75.00 73.05 73.25 0.0M
2023-07-18 75.75 76.65 73.50 73.75 0.0M
2023-07-17 74.00 79.25 73.95 75.15 0.1M
2023-07-14 74.55 75.40 73.10 73.95 0.0M
2023-07-13 76.90 77.95 74.00 74.50 0.0M
2023-07-12 76.25 78.40 76.25 76.75 0.0M
2023-07-11 76.35 78.95 75.50 77.35 0.0M
2023-07-10 78.75 79.30 75.25 76.20 0.0M
2023-07-07 78.00 78.00 75.25 75.50 0.0M
2023-07-06 78.10 79.55 77.20 78.05 0.0M
2023-07-05 76.35 78.55 76.25 78.10 0.0M
2023-07-04 77.55 78.45 76.15 76.60 0.0M
2023-07-03 78.55 80.70 77.30 77.55 0.0M
2023-06-30 78.30 79.30 76.55 77.10 0.0M
2023-06-28 78.95 81.75 78.00 78.25 0.0M
2023-06-27 76.80 82.55 76.45 78.75 0.2M
2023-06-26 75.00 77.25 74.85 75.80 0.0M
2023-06-23 75.95 76.55 73.25 74.55 0.0M
2023-06-22 76.80 77.00 74.60 75.90 0.0M
2023-06-21 72.60 78.40 72.60 74.95 0.1M
2023-06-20 72.05 73.00 71.20 72.60 0.0M
2023-06-19 71.50 73.30 71.05 72.10 0.0M
2023-06-16 72.15 73.50 71.55 72.15 0.0M
2023-06-15 72.45 73.15 71.80 72.05 0.0M
2023-06-14 72.15 73.65 72.15 72.60 0.0M
2023-06-13 74.40 74.85 70.80 72.15 0.1M
2023-06-12 73.75 74.70 72.85 73.70 0.0M
2023-06-09 74.35 74.70 73.00 73.75 0.0M
2023-06-08 74.50 76.00 73.90 74.35 0.0M
2023-06-07 74.90 76.00 73.80 74.50 0.0M
2023-06-06 76.55 76.65 74.15 74.85 0.0M
2023-06-05 76.80 76.80 73.85 74.55 0.0M
2023-06-02 78.70 78.70 75.15 75.75 0.0M
2023-06-01 74.65 78.65 74.30 77.70 0.0M
2023-05-31 74.50 77.40 74.10 74.65 0.0M
2023-05-30 75.00 75.90 73.45 74.30 0.0M
2023-05-29 76.50 78.70 74.10 74.90 0.0M
2023-05-26 76.55 78.05 76.00 76.55 0.0M
2023-05-25 72.70 78.90 72.65 78.05 0.1M
2023-05-24 73.40 75.10 72.60 73.65 0.0M
2023-05-23 73.40 76.85 73.10 73.35 0.0M
2023-05-22 75.70 75.70 73.35 73.95 0.0M
2023-05-19 74.50 76.70 74.15 75.05 0.0M
2023-05-18 74.60 76.50 73.85 75.60 0.0M
2023-05-17 73.35 76.65 73.35 74.45 0.0M
2023-05-16 75.95 75.95 73.35 74.55 0.0M
2023-05-15 77.85 77.85 74.10 74.45 0.0M
2023-05-12 80.70 80.70 75.10 75.70 0.0M
2023-05-11 78.00 78.10 76.25 77.20 0.0M
2023-05-10 80.00 80.95 76.00 76.75 0.1M
2023-05-09 69.95 81.00 69.20 78.60 0.3M
2023-05-08 70.75 72.95 66.80 69.10 0.1M
2023-05-05 71.20 72.65 70.65 71.20 0.0M
2023-05-04 72.40 72.85 71.55 72.45 0.0M
2023-05-03 73.00 73.00 71.80 72.00 0.0M
2023-05-02 71.90 75.00 70.50 72.55 0.0M
2023-04-28 70.25 71.40 70.15 70.65 0.0M
2023-04-27 69.50 71.20 69.50 70.20 0.0M
2023-04-26 69.35 71.45 69.35 69.95 0.0M
2023-04-25 71.25 71.60 70.15 70.70 0.0M
2023-04-24 71.90 72.20 69.35 70.55 0.0M
2023-04-21 68.80 72.70 68.70 70.50 0.0M
2023-04-20 70.50 72.80 68.35 69.70 0.0M
2023-04-19 71.00 71.80 68.30 68.65 0.0M
2023-04-18 68.45 72.80 68.05 71.00 0.0M
2023-04-17 70.35 72.50 68.35 69.30 0.0M
2023-04-13 71.80 71.80 67.35 70.85 0.1M
2023-04-12 70.50 72.45 69.50 71.80 0.0M
2023-04-11 68.55 73.75 68.55 70.00 0.1M
2023-04-10 71.65 72.05 67.80 69.90 0.0M
2023-04-06 64.20 70.20 64.20 69.60 0.0M
2023-04-05 64.10 65.95 64.00 64.80 0.0M
2023-04-03 60.60 64.95 60.35 64.50 0.0M
2023-03-31 59.00 64.95 59.00 61.00 0.1M
2023-03-29 60.95 61.15 58.60 59.70 0.1M
2023-03-28 60.00 60.70 58.00 59.60 0.0M
2023-03-27 60.70 62.45 60.00 60.00 0.0M
2023-03-24 64.60 64.60 59.45 60.65 0.0M
2023-03-23 64.00 64.90 63.35 63.65 0.0M
2023-03-22 64.90 64.90 63.10 63.95 0.0M
2023-03-21 65.85 66.90 64.40 64.95 0.0M
2023-03-20 66.95 66.95 63.80 64.40 0.0M
2023-03-17 65.85 68.50 64.40 67.10 0.0M
2023-03-16 69.30 69.80 64.45 65.80 0.0M
2023-03-15 70.95 72.90 68.05 70.10 0.1M
2023-03-14 68.90 71.25 60.00 69.10 0.2M
2023-03-13 60.60 72.00 60.50 66.55 0.4M
2023-03-10 61.25 66.50 59.90 60.65 0.1M
2023-03-09 60.85 62.00 59.50 61.20 0.0M
2023-03-08 60.00 60.85 59.90 60.20 0.0M
2023-03-06 60.05 61.95 60.05 60.45 0.0M
2023-03-03 60.20 62.20 59.50 60.80 0.0M
2023-03-02 61.00 61.35 60.00 60.10 0.0M
2023-03-01 59.90 61.85 59.90 61.35 0.0M
2023-02-28 61.90 62.00 59.35 60.00 0.0M
2023-02-27 61.70 61.70 59.85 60.65 0.0M
2023-02-24 62.00 62.00 60.00 60.05 0.0M
2023-02-23 61.35 62.00 60.00 60.30 0.0M
2023-02-22 62.35 62.35 59.00 61.95 0.0M
2023-02-21 60.70 61.95 59.90 60.75 0.0M
2023-02-20 61.60 62.00 60.00 60.70 0.0M
2023-02-17 61.00 62.50 60.80 61.20 0.0M
2023-02-16 64.25 64.35 60.60 61.95 0.0M
2023-02-15 60.85 63.60 60.70 63.10 0.0M
2023-02-14 60.90 61.45 60.40 60.70 0.0M
2023-02-13 62.20 62.95 60.05 60.50 0.0M
2023-02-10 63.00 63.00 61.40 62.10 0.0M
2023-02-09 62.60 64.70 61.00 63.40 0.0M
2023-02-08 61.00 63.45 59.50 61.70 0.0M
2023-02-07 61.55 62.95 60.35 61.05 0.0M
2023-02-06 61.00 63.70 61.00 61.75 0.0M
2023-02-03 64.45 64.45 60.95 62.65 0.0M
2023-02-02 65.00 67.75 61.55 63.25 0.0M
2023-02-01 66.50 68.80 61.40 65.45 0.0M
2023-01-31 67.50 67.90 65.65 66.10 0.0M
2023-01-30 67.75 68.65 66.05 66.35 0.0M
2023-01-27 69.30 69.30 66.50 67.40 0.0M
2023-01-25 68.15 69.55 67.50 68.15 0.0M
2023-01-24 69.70 70.55 68.35 68.75 0.0M
2023-01-23 69.45 70.50 69.00 69.45 0.0M
2023-01-20 70.15 72.45 69.40 69.85 0.0M
2023-01-19 72.00 72.70 68.70 69.95 0.0M
2023-01-18 70.70 72.40 70.35 71.80 0.0M
2023-01-17 70.60 71.40 69.50 70.70 0.0M
2023-01-16 72.60 73.70 69.50 70.40 0.0M
2023-01-13 73.60 73.75 72.05 72.25 0.0M
2023-01-12 74.45 74.60 72.70 73.05 0.0M
2023-01-11 76.35 77.50 73.35 74.05 0.1M
2023-01-10 73.40 76.70 71.55 74.90 0.0M
2023-01-09 76.00 76.00 73.00 73.05 0.0M
2023-01-06 73.05 74.50 73.05 73.50 0.0M
2023-01-05 74.00 75.35 73.60 74.00 0.0M
2023-01-04 74.85 76.30 73.50 73.95 0.0M
2023-01-03 76.00 76.00 74.75 74.85 0.0M
2023-01-02 77.00 77.00 72.90 75.25 0.0M