Syschem India

SYCH
🏛️ india →
56.72
Last Update: 2025-09-26
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
2025-09-26 59.93 59.93 55.50 56.72 0.0M
2025-09-25 55.06 58.95 55.06 57.29 0.0M
2025-09-24 61.00 61.00 56.80 57.09 0.1M
2025-09-23 58.00 60.79 58.00 59.57 0.1M
2025-09-22 54.59 57.90 54.15 57.90 0.1M
2025-09-19 55.99 56.65 54.01 55.15 0.1M
2025-09-18 55.84 57.10 54.00 54.11 0.0M
2025-09-17 53.26 55.92 53.05 54.48 0.1M
2025-09-16 55.09 55.36 53.00 53.26 0.0M
2025-09-15 56.08 56.08 52.50 54.01 0.0M
2025-09-12 53.85 55.45 53.80 54.26 0.0M
2025-09-11 54.00 55.00 53.23 53.50 0.0M
2025-09-10 55.50 55.50 53.00 53.91 0.0M
2025-09-09 55.21 56.19 53.01 54.65 0.0M
2025-09-08 60.85 60.85 55.00 55.21 0.0M
2025-09-05 60.93 60.93 56.55 57.69 0.0M
2025-09-04 60.50 60.65 58.10 59.37 0.1M
2025-09-03 57.45 61.49 57.00 58.34 0.1M
2025-09-02 57.50 59.90 56.10 57.29 0.1M
2025-09-01 57.35 57.35 56.00 56.37 0.1M
2025-08-29 56.00 57.50 55.03 57.32 0.1M
2025-08-28 56.00 57.48 55.51 55.86 0.1M
2025-08-26 60.97 62.00 57.02 57.76 0.2M
2025-08-25 56.00 62.00 54.61 59.89 0.5M
2025-08-22 53.00 57.90 50.72 55.79 0.5M
2025-08-21 46.80 53.00 46.80 52.24 0.3M
2025-08-20 47.50 47.50 45.61 45.95 0.0M
2025-08-19 48.00 48.00 45.70 46.50 0.0M
2025-08-18 47.80 47.80 45.27 47.18 0.1M
2025-08-14 45.40 47.50 45.40 46.55 0.0M
2025-08-13 45.00 47.50 45.00 46.97 0.2M
2025-08-12 46.00 47.20 45.50 45.59 0.1M
2025-08-11 46.10 46.10 44.80 45.47 0.0M
2025-08-08 46.40 46.40 44.20 44.98 0.0M
2025-08-07 45.80 46.00 45.00 45.62 0.0M
2025-08-06 46.24 46.50 45.17 45.67 0.0M
2025-08-05 45.85 47.00 45.00 45.76 0.1M
2025-08-04 45.05 46.40 43.80 44.02 0.0M
2025-08-01 44.00 45.50 44.00 44.69 0.0M
2025-07-31 44.70 46.50 43.50 44.52 0.0M
2025-07-30 46.64 46.64 43.99 44.24 0.0M
2025-07-29 46.50 46.50 44.55 45.85 0.0M
2025-07-28 45.83 45.83 44.20 45.44 0.0M
2025-07-25 46.50 46.50 44.67 44.95 0.0M
2025-07-24 45.35 46.30 45.30 45.75 0.0M
2025-07-23 47.35 47.35 45.48 45.58 0.0M
2025-07-22 46.99 48.20 46.19 46.52 0.1M
2025-07-21 46.01 46.50 46.00 46.24 0.1M
2025-07-18 46.20 46.20 45.50 45.97 0.0M
2025-07-17 46.38 46.99 45.10 45.37 0.0M
2025-07-16 45.15 46.48 45.00 45.65 0.0M
2025-07-15 45.95 46.60 45.25 45.36 0.0M
2025-07-14 47.50 47.50 45.56 45.95 0.0M
2025-07-11 46.89 46.89 45.17 45.59 0.0M
2025-07-10 47.40 47.40 45.95 46.30 0.0M
2025-07-09 46.34 46.99 45.75 45.91 0.0M
2025-07-08 46.00 47.40 45.60 46.11 0.0M
2025-07-07 47.47 48.10 46.02 46.29 0.0M
2025-07-04 46.99 48.50 46.16 46.85 0.0M
2025-07-03 47.35 47.35 46.51 46.55 0.0M
2025-07-02 47.19 47.50 46.33 46.40 0.0M
2025-07-01 46.51 48.00 45.40 47.34 0.0M
2025-06-30 47.08 47.08 45.81 46.99 0.0M
2025-06-27 47.20 47.20 45.70 46.16 0.0M
2025-06-26 46.30 46.80 45.95 46.31 0.0M
2025-06-25 45.80 46.30 45.80 46.23 0.0M
2025-06-24 45.60 46.77 45.21 45.80 0.0M
2025-06-23 45.00 46.34 45.00 45.72 0.0M
2025-06-20 45.75 46.99 45.20 45.51 0.0M
2025-06-19 46.69 47.89 45.31 45.75 0.0M
2025-06-18 46.09 46.80 44.99 45.84 0.0M
2025-06-17 45.95 46.90 45.26 46.05 0.0M
2025-06-16 47.95 47.95 45.45 45.95 0.0M
2025-06-13 46.00 46.73 45.10 46.43 0.0M
2025-06-12 47.50 47.50 46.10 46.78 0.0M
2025-06-11 47.26 47.43 46.01 46.91 0.0M
2025-06-10 47.16 48.50 45.90 46.33 0.1M
2025-06-09 48.45 48.45 46.00 46.48 0.0M
2025-06-06 47.50 48.50 47.01 47.16 0.0M
2025-06-05 46.55 47.47 46.50 46.99 0.0M
2025-06-04 47.59 47.59 45.71 46.66 0.0M
2025-06-03 45.08 47.00 45.08 46.66 0.0M
2025-06-02 46.86 47.50 45.15 45.98 0.0M
2025-05-30 47.00 47.79 45.35 46.86 0.1M
2025-05-29 46.20 47.50 45.15 46.85 0.1M
2025-05-28 44.35 46.90 44.00 46.12 0.0M
2025-05-27 44.90 45.90 43.11 44.35 0.0M
2025-05-26 43.65 44.80 42.51 44.40 0.0M
2025-05-23 43.84 43.84 41.71 43.65 0.0M
2025-05-22 41.21 44.78 41.21 43.20 0.1M
2025-05-21 40.60 43.74 40.50 42.51 0.1M
2025-05-20 42.40 42.50 40.58 40.96 0.0M
2025-05-19 41.45 42.05 40.51 41.84 0.0M
2025-05-16 41.30 41.64 40.13 40.64 0.0M
2025-05-15 41.50 41.72 40.50 41.20 0.0M
2025-05-14 41.16 41.83 40.05 41.33 0.0M
2025-05-13 39.50 41.88 38.70 41.16 0.0M
2025-05-12 37.55 40.98 37.55 40.78 0.0M
2025-05-09 36.11 39.50 36.11 37.78 0.0M
2025-05-08 38.95 39.99 38.28 38.88 0.0M
2025-05-07 39.00 40.95 38.00 38.28 0.0M
2025-05-06 40.80 40.80 39.00 39.44 0.0M
2025-05-05 39.54 42.00 38.99 41.00 0.0M
2025-05-02 40.50 40.50 39.00 39.35 0.0M
2025-04-30 40.60 41.00 39.95 40.54 0.0M
2025-04-29 42.38 42.38 40.00 41.95 0.0M
2025-04-28 39.65 41.39 39.26 39.89 0.0M
2025-04-25 41.01 42.50 39.25 40.46 0.0M
2025-04-24 41.35 42.80 41.35 41.61 0.0M
2025-04-23 43.46 43.46 40.97 41.28 0.0M
2025-04-22 42.65 43.49 41.50 42.07 0.0M
2025-04-21 42.12 42.90 41.40 42.29 0.0M
2025-04-17 40.88 43.84 40.88 42.12 0.0M
2025-04-16 41.80 41.80 40.00 40.60 0.0M
2025-04-15 42.00 42.00 40.00 40.86 0.0M
2025-04-11 36.51 39.74 36.51 38.90 0.0M
2025-04-09 35.72 38.85 35.71 36.53 0.0M
2025-04-08 37.00 38.49 36.70 37.03 0.0M
2025-04-07 37.97 37.97 35.33 36.87 0.0M
2025-04-04 39.00 39.90 38.00 38.50 0.0M
2025-04-03 38.98 39.40 38.50 38.96 0.0M
2025-04-02 36.74 38.15 36.74 38.00 0.0M
2025-04-01 37.29 38.00 36.56 36.74 0.0M
2025-03-28 37.10 39.38 36.03 36.56 0.1M
2025-03-27 40.40 40.56 37.80 37.92 0.1M
2025-03-26 41.85 41.85 38.55 38.63 0.1M
2025-03-25 43.03 43.15 39.05 40.00 0.1M
2025-03-24 41.10 42.06 41.00 41.10 0.0M
2025-03-21 38.00 40.06 38.00 40.06 0.0M
2025-03-20 39.50 39.82 37.72 38.16 0.1M
2025-03-19 39.30 39.65 38.25 39.00 0.0M
2025-03-18 39.22 40.00 37.60 38.49 0.0M
2025-03-17 38.15 40.24 37.60 38.45 0.0M
2025-03-13 41.44 41.44 38.15 38.68 0.0M
2025-03-12 40.01 42.40 39.50 40.13 0.0M
2025-03-11 42.50 42.50 40.15 40.54 0.0M
2025-03-10 43.83 44.50 42.05 42.05 0.0M
2025-03-07 45.09 45.60 42.20 42.97 0.0M
2025-03-06 44.49 44.49 42.45 43.99 0.0M
2025-03-05 42.90 42.90 41.00 42.66 0.0M
2025-03-04 42.00 42.50 40.95 41.43 0.0M
2025-03-03 43.10 43.10 40.86 41.50 0.0M
2025-02-28 45.85 45.85 42.85 42.94 0.0M
2025-02-27 43.97 45.34 42.75 44.44 0.0M
2025-02-25 44.10 45.59 43.21 43.97 0.0M
2025-02-24 44.10 44.55 42.75 44.00 0.0M
2025-02-21 44.00 47.83 44.00 45.00 0.0M
2025-02-20 45.01 46.86 44.50 45.99 0.0M
2025-02-19 42.10 46.16 42.10 45.02 0.0M
2025-02-18 44.00 47.00 43.68 43.98 0.0M
2025-02-17 47.03 47.03 43.95 45.97 0.0M
2025-02-14 46.62 49.73 45.21 46.11 0.0M
2025-02-13 45.31 47.57 45.31 47.57 0.0M
2025-02-12 45.50 45.96 42.30 45.31 0.0M
2025-02-11 45.56 46.75 43.45 43.78 0.0M
2025-02-10 47.48 48.40 45.10 45.53 0.0M
2025-02-07 47.71 47.71 46.56 47.00 0.0M
2025-02-06 49.97 49.97 47.50 48.68 0.0M
2025-02-05 47.50 48.20 47.50 47.64 0.0M
2025-02-04 44.51 46.59 44.51 46.52 0.0M
2025-02-03 46.18 46.18 44.00 44.38 0.0M
2025-02-01 46.21 46.39 43.07 45.05 0.0M
2025-01-31 42.90 44.50 42.70 44.19 0.0M
2025-01-30 45.00 45.00 41.80 42.65 0.0M
2025-01-29 41.56 45.65 41.56 43.95 0.1M
2025-01-28 46.96 46.96 43.74 43.74 0.0M
2025-01-27 48.00 48.00 46.04 46.04 0.0M
2025-01-24 48.79 48.80 46.02 48.46 0.0M
2025-01-23 46.84 48.10 46.84 47.90 0.1M
2025-01-22 49.00 49.00 47.50 47.80 0.0M
2025-01-21 49.51 49.51 47.57 48.34 0.0M
2025-01-20 49.25 50.24 49.02 49.43 0.0M
2025-01-17 48.58 49.17 47.74 48.32 0.0M
2025-01-16 47.48 49.45 47.00 47.40 0.0M
2025-01-15 49.00 50.68 46.89 47.49 0.0M
2025-01-14 44.85 49.50 44.85 49.35 0.0M
2025-01-13 50.67 50.67 47.20 47.20 0.0M
2025-01-10 49.25 50.00 48.70 49.68 0.0M
2025-01-09 49.70 50.60 49.70 50.39 0.0M
2025-01-08 50.00 50.00 49.60 49.70 0.0M
2025-01-07 48.05 51.25 48.05 49.63 0.1M
2025-01-06 48.25 50.50 48.00 49.01 0.1M
2025-01-03 48.50 50.50 48.50 49.61 0.0M
2025-01-02 51.32 51.32 48.50 49.08 0.0M
2025-01-01 49.81 51.22 49.01 49.36 0.0M