Sybly Ind

SYBL
🏛️ india →
1.82
Last Update: 2025-09-29
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 6.00 6.00 5.50 5.50 0.0M
2023-12-28 5.65 5.82 5.35 5.74 0.0M
2023-12-27 5.70 5.70 5.31 5.55 0.0M
2023-12-26 5.37 5.74 5.37 5.44 0.0M
2023-12-22 5.79 5.79 5.43 5.48 0.0M
2023-12-21 5.56 5.94 5.55 5.56 0.0M
2023-12-20 5.94 6.00 5.56 5.67 0.0M
2023-12-19 5.55 5.75 5.40 5.75 0.0M
2023-12-18 5.31 5.83 5.31 5.48 0.0M
2023-12-15 5.82 5.95 5.55 5.57 0.0M
2023-12-14 5.50 5.93 5.45 5.82 0.0M
2023-12-13 6.03 6.03 5.47 5.71 0.0M
2023-12-12 5.75 5.78 5.26 5.75 0.0M
2023-12-11 5.51 5.51 5.30 5.51 0.0M
2023-12-08 5.60 5.60 5.25 5.25 0.0M
2023-12-07 5.85 5.85 5.32 5.35 0.0M
2023-12-06 5.35 5.60 5.11 5.60 0.0M
2023-12-05 5.36 5.80 5.32 5.35 0.0M
2023-12-04 5.87 5.87 5.50 5.60 0.0M
2023-12-01 5.37 5.60 5.17 5.60 0.0M
2023-11-30 5.92 5.92 5.37 5.39 0.0M
2023-11-29 5.61 5.65 5.56 5.65 0.0M
2023-11-28 5.55 5.85 5.54 5.85 0.0M
2023-11-24 6.08 6.08 5.78 5.79 0.0M
2023-11-23 5.80 6.10 5.74 6.08 0.0M
2023-11-22 6.30 6.59 5.99 5.99 0.0M
2023-11-21 6.35 6.35 6.04 6.30 0.0M
2023-11-20 6.11 6.34 6.05 6.34 0.0M
2023-11-17 6.64 6.64 6.35 6.35 0.0M
2023-11-16 6.40 6.64 6.32 6.64 0.0M
2023-11-15 6.94 6.94 6.63 6.65 0.0M
2023-11-13 7.20 7.20 6.63 6.63 0.0M
2023-11-12 7.16 7.16 6.85 7.14 0.0M
2023-11-10 6.90 6.90 6.46 6.84 0.0M
2023-11-09 6.80 6.80 6.28 6.75 0.0M
2023-11-08 6.31 6.60 6.00 6.55 0.0M
2023-11-07 6.62 6.90 6.30 6.31 0.0M
2023-11-06 6.20 6.70 6.16 6.62 0.0M
2023-11-03 6.49 6.49 5.90 6.48 0.0M
2023-11-02 6.14 6.19 6.14 6.19 0.0M
2023-11-01 5.60 5.90 5.51 5.90 0.0M
2023-10-31 5.70 5.97 5.42 5.80 0.0M
2023-10-30 5.75 6.19 5.70 5.70 0.0M
2023-10-27 5.90 5.95 5.75 5.95 0.0M
2023-10-26 5.75 6.00 5.75 6.00 0.0M
2023-10-25 5.75 5.75 5.75 5.75 0.0M
2023-10-23 6.28 6.28 6.05 6.05 0.0M
2023-10-20 5.90 6.30 5.70 6.28 0.0M
2023-10-19 5.65 6.15 5.65 6.00 0.0M
2023-10-18 5.81 6.34 5.81 5.86 0.0M
2023-10-17 6.05 6.10 5.90 6.04 0.0M
2023-10-16 6.64 6.64 6.02 6.05 0.0M
2023-10-13 6.96 6.96 6.30 6.33 0.0M
2023-10-12 6.29 6.74 6.10 6.63 0.0M
2023-10-11 7.08 7.08 6.42 6.42 0.0M
2023-10-10 7.36 7.36 6.75 6.75 0.0M
2023-10-09 7.35 7.55 7.01 7.01 0.0M
2023-10-06 6.80 7.46 6.80 7.35 0.0M
2023-10-05 7.00 7.65 7.00 7.11 0.0M
2023-10-04 6.85 7.51 6.81 7.30 0.0M
2023-10-03 6.60 7.20 6.54 7.16 0.0M
2023-09-29 6.50 6.88 6.50 6.88 0.0M
2023-09-28 6.89 6.97 6.42 6.78 0.0M
2023-09-27 6.40 6.97 6.40 6.65 0.0M
2023-09-26 6.25 6.75 6.21 6.68 0.0M
2023-09-25 6.90 6.90 6.30 6.50 0.0M
2023-09-22 6.60 6.60 6.02 6.60 0.0M
2023-09-21 5.75 6.32 5.72 6.32 0.0M
2023-09-20 6.45 6.48 5.88 6.02 0.0M
2023-09-18 5.90 6.18 5.64 6.18 0.0M
2023-09-15 5.50 5.90 5.41 5.90 0.0M
2023-09-14 6.22 6.22 5.64 5.65 0.0M
2023-09-13 5.38 5.93 5.37 5.93 0.0M
2023-09-12 6.23 6.23 5.65 5.65 0.0M
2023-09-11 5.80 6.09 5.67 5.94 0.0M
2023-09-08 5.02 5.80 5.02 5.80 0.0M
2023-09-07 5.06 5.43 4.90 5.28 0.0M
2023-09-06 4.75 4.96 4.60 4.96 0.0M
2023-09-05 4.73 4.73 4.21 4.51 0.0M
2023-09-04 4.68 4.68 4.47 4.65 0.0M
2023-09-01 4.70 4.70 4.53 4.53 0.0M
2023-08-31 4.53 4.75 4.48 4.50 0.0M
2023-08-30 4.78 4.78 4.50 4.53 0.0M
2023-08-29 4.83 4.95 4.50 4.66 0.0M
2023-08-28 4.98 4.98 4.65 4.70 0.0M
2023-08-25 4.88 5.27 4.45 4.90 0.0M
2023-08-24 4.91 4.92 4.70 4.90 0.0M
2023-08-23 5.06 5.06 4.52 4.80 0.0M
2023-08-22 5.08 5.08 4.80 4.92 0.0M
2023-08-21 4.88 4.95 4.78 4.95 0.0M
2023-08-18 5.14 5.14 4.45 4.66 0.0M
2023-08-17 5.15 5.15 4.66 4.80 0.0M
2023-08-16 5.15 5.15 4.70 4.79 0.0M
2023-08-14 5.00 5.20 5.00 5.15 0.0M
2023-08-11 5.13 5.13 5.13 5.13 0.0M
2023-08-10 4.85 5.14 4.75 5.09 0.0M
2023-08-09 5.00 5.29 4.66 4.85 0.0M
2023-08-08 4.90 5.22 4.90 5.17 0.0M
2023-08-07 5.29 5.29 4.65 4.88 0.0M
2023-08-04 5.06 5.38 5.05 5.05 0.0M
2023-08-03 5.16 5.38 5.13 5.29 0.0M
2023-08-02 5.08 5.40 5.08 5.40 0.0M
2023-08-01 5.31 5.62 5.28 5.30 0.0M
2023-07-31 5.64 5.64 5.23 5.55 0.0M
2023-07-28 5.55 5.55 5.12 5.50 0.0M
2023-07-27 5.38 5.38 4.99 5.35 0.0M
2023-07-26 5.21 5.50 5.04 5.22 0.0M
2023-07-25 5.59 5.59 5.26 5.30 0.0M
2023-07-24 5.25 5.46 5.25 5.46 0.0M
2023-07-21 5.05 5.46 5.00 5.44 0.0M
2023-07-20 5.48 5.48 5.06 5.20 0.0M
2023-07-19 5.58 5.58 5.22 5.27 0.0M
2023-07-18 5.60 5.60 5.16 5.49 0.0M
2023-07-17 5.41 5.41 5.17 5.40 0.0M
2023-07-14 5.42 5.42 5.20 5.41 0.0M
2023-07-13 5.49 5.49 5.07 5.42 0.0M
2023-07-12 5.01 5.30 5.00 5.30 0.0M
2023-07-11 5.02 5.37 5.02 5.05 0.0M
2023-07-10 5.12 5.15 5.12 5.12 0.0M
2023-07-07 5.50 5.50 5.25 5.25 0.0M
2023-07-06 5.47 5.50 5.20 5.24 0.0M
2023-07-05 5.23 5.67 5.21 5.27 0.0M
2023-07-04 5.23 5.69 5.20 5.47 0.0M
2023-07-03 5.47 5.47 5.47 5.47 0.0M
2023-06-30 5.47 5.47 5.47 5.47 0.0M
2023-06-28 5.65 5.65 5.17 5.27 0.0M
2023-06-27 5.00 5.40 4.99 5.40 0.0M
2023-06-26 5.42 5.69 5.16 5.21 0.0M
2023-06-23 5.90 5.91 5.38 5.42 0.0M
2023-06-22 5.67 5.67 5.16 5.63 0.0M
2023-06-21 5.85 5.85 5.42 5.43 0.0M
2023-06-20 5.59 5.69 5.59 5.69 0.0M
2023-06-19 5.17 5.52 5.00 5.42 0.0M
2023-06-16 5.25 5.76 5.25 5.26 0.0M
2023-06-15 5.74 5.74 5.22 5.49 0.0M
2023-06-14 5.95 5.95 5.47 5.47 0.0M
2023-06-13 5.50 5.77 5.50 5.75 0.0M
2023-06-12 5.50 5.50 5.50 5.50 0.0M
2023-06-09 5.50 5.50 5.50 5.50 0.0M
2023-06-08 5.25 5.77 5.25 5.77 0.0M
2023-06-07 5.15 5.60 5.11 5.50 0.0M
2023-06-05 5.16 5.41 4.91 5.37 0.0M
2023-06-02 5.43 5.43 5.16 5.16 0.0M
2023-06-01 5.71 5.71 5.43 5.43 0.0M
2023-05-31 5.71 5.71 5.50 5.71 0.0M
2023-05-30 5.44 5.44 5.44 5.44 0.0M
2023-05-29 4.80 5.26 4.80 5.26 0.0M
2023-05-26 5.01 5.01 5.01 5.01 0.0M
2023-05-25 5.53 5.53 5.01 5.01 0.0M
2023-05-24 5.27 5.27 5.27 5.27 0.0M
2023-05-23 5.10 5.35 4.86 5.02 0.0M
2023-05-22 4.81 5.10 4.81 5.10 0.0M
2023-05-19 5.06 5.06 5.06 5.06 0.0M
2023-05-18 5.58 5.58 5.31 5.31 0.0M
2023-05-17 5.32 5.32 5.32 5.32 0.0M
2023-05-16 5.06 5.07 5.06 5.07 0.0M
2023-05-15 5.20 5.46 5.20 5.30 0.0M
2023-05-12 4.76 5.20 4.72 5.20 0.0M
2023-05-11 5.35 5.35 4.96 4.96 0.0M
2023-05-10 5.15 5.20 5.15 5.20 0.0M
2023-05-09 5.42 5.98 5.42 5.42 0.0M
2023-05-08 6.25 6.25 5.70 5.70 0.0M
2023-05-05 6.19 6.19 5.65 6.00 0.0M
2023-05-04 5.90 5.90 5.90 5.90 0.0M
2023-05-03 5.98 5.98 5.98 5.98 0.0M
2023-05-02 5.70 5.98 5.50 5.98 0.0M
2023-04-28 5.50 5.70 5.50 5.70 0.0M
2023-04-27 6.00 6.00 5.70 5.70 0.0M
2023-04-26 6.00 6.00 6.00 6.00 0.0M
2023-04-25 6.40 6.40 6.00 6.00 0.0M
2023-04-24 6.60 6.60 6.27 6.27 0.0M
2023-04-20 6.29 6.60 6.29 6.60 0.0M
2023-04-19 6.62 6.89 6.62 6.62 0.0M
2023-04-18 6.35 6.97 6.32 6.96 0.0M
2023-04-17 6.90 6.90 6.65 6.65 0.0M
2023-04-11 7.00 7.00 7.00 7.00 0.0M
2023-03-29 7.36 7.36 7.36 7.36 0.0M
2023-03-13 7.74 7.74 7.74 7.74 0.0M
2023-02-13 8.14 8.14 8.14 8.14 0.0M
2023-02-06 9.46 9.46 8.56 8.56 0.1M
2023-02-01 9.01 9.01 9.01 9.01 0.0M
2023-01-31 8.59 8.59 8.59 8.59 0.0M
2023-01-30 8.09 8.19 8.09 8.19 0.0M
2023-01-27 7.81 7.81 7.80 7.80 0.0M
2023-01-25 7.44 7.44 7.44 7.44 0.0M
2023-01-24 7.09 7.09 7.09 7.09 0.0M
2023-01-23 6.76 6.76 6.76 6.76 0.0M
2023-01-20 6.44 6.44 6.44 6.44 0.0M
2023-01-19 6.14 6.14 6.14 6.14 0.0M
2023-01-18 5.86 5.86 5.85 5.85 0.0M
2023-01-17 5.59 5.59 5.40 5.59 0.0M
2023-01-16 5.33 5.33 5.33 5.33 0.0M
2023-01-13 5.08 5.08 5.00 5.08 0.0M
2023-01-12 4.84 4.84 4.84 4.84 0.0M
2023-01-11 4.95 4.95 4.62 4.62 0.0M
2023-01-10 4.52 4.98 4.52 4.72 0.0M
2023-01-09 4.72 4.96 4.72 4.75 0.0M
2023-01-06 4.96 5.18 4.96 4.96 0.0M
2023-01-05 4.75 5.10 4.75 5.10 0.0M
2023-01-04 4.99 4.99 4.75 4.99 0.0M
2023-01-03 4.71 4.99 4.71 4.99 0.0M
2023-01-02 4.84 4.85 4.84 4.84 0.0M