Fervent Synergies Ltd (FERV)

FERV
🏛️ Indien →
23.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.05 22.32 18.05 22.32 0.2M
2023-12-28 20.00 20.48 18.55 18.60 0.1M
2023-12-27 16.49 18.84 15.87 18.84 0.2M
2023-12-26 16.44 16.44 15.31 15.70 0.0M
2023-12-22 16.60 16.60 15.00 15.66 0.0M
2023-12-21 17.99 18.97 15.00 15.65 0.1M
2023-12-20 17.60 18.20 17.40 17.47 0.0M
2023-12-19 17.37 18.38 16.97 17.28 0.0M
2023-12-18 19.15 19.15 16.60 16.95 0.0M
2023-12-15 18.00 18.57 17.45 18.36 0.0M
2023-12-14 18.85 18.85 17.93 18.00 0.0M
2023-12-13 18.67 18.67 17.50 17.85 0.0M
2023-12-12 18.85 18.85 17.41 18.67 0.0M
2023-12-11 18.78 18.85 18.00 18.35 0.0M
2023-12-08 18.89 18.89 18.02 18.78 0.0M
2023-12-07 19.30 19.30 18.25 18.32 0.0M
2023-12-06 18.90 19.30 18.02 18.52 0.0M
2023-12-05 18.49 18.79 18.25 18.49 0.0M
2023-12-04 19.35 19.35 18.00 18.49 0.0M
2023-12-01 18.90 18.90 18.34 18.35 0.0M
2023-11-30 18.50 18.50 17.62 18.34 0.0M
2023-11-29 17.99 18.48 17.85 18.11 0.0M
2023-11-28 18.29 18.68 17.33 17.66 0.0M
2023-11-24 19.29 19.29 18.04 18.29 0.0M
2023-11-23 19.45 19.45 18.89 18.89 0.0M
2023-11-22 18.60 18.99 17.80 18.42 0.0M
2023-11-21 19.30 19.30 17.30 18.64 0.0M
2023-11-20 19.36 19.36 18.07 18.79 0.0M
2023-11-17 19.89 19.89 18.01 18.52 0.0M
2023-11-16 19.00 19.00 18.20 18.89 0.0M
2023-11-15 19.25 19.81 17.50 18.10 0.0M
2023-11-13 18.59 19.48 18.25 19.25 0.0M
2023-11-12 18.40 19.01 18.25 18.59 0.0M
2023-11-10 18.10 18.17 17.20 17.64 0.0M
2023-11-09 18.97 18.98 18.00 18.00 0.0M
2023-11-08 18.31 18.36 18.01 18.30 0.0M
2023-11-07 18.75 18.75 18.31 18.36 0.0M
2023-11-06 18.85 19.50 18.66 18.73 0.0M
2023-11-03 18.28 19.25 18.28 18.47 0.0M
2023-11-02 18.82 19.80 18.28 18.60 0.0M
2023-11-01 18.50 18.99 17.98 18.82 0.0M
2023-10-31 17.99 18.50 17.99 18.45 0.0M
2023-10-30 17.67 18.99 16.01 17.32 0.0M
2023-10-27 18.50 19.50 18.49 19.00 0.0M
2023-10-26 19.50 19.50 17.20 18.87 0.0M
2023-10-25 19.25 19.25 17.50 18.95 0.0M
2023-10-23 19.99 19.99 17.65 18.09 0.0M
2023-10-20 20.89 20.89 18.95 19.40 0.0M
2023-10-19 19.22 20.98 19.22 20.01 0.0M
2023-10-18 21.10 21.10 20.00 20.01 0.0M
2023-10-17 21.33 21.33 20.05 20.25 0.0M
2023-10-16 21.75 21.75 20.07 21.12 0.0M
2023-10-13 20.55 22.43 20.55 20.69 0.0M
2023-10-12 22.50 23.00 21.03 21.98 0.0M
2023-10-11 26.00 26.89 20.00 21.16 0.1M
2023-10-10 20.45 22.70 19.00 22.70 0.0M
2023-10-09 21.45 21.45 18.11 18.92 0.0M
2023-10-06 19.76 20.98 19.07 20.95 0.0M
2023-10-05 18.51 19.89 18.51 19.58 0.0M
2023-10-04 19.00 19.64 18.82 18.89 0.0M
2023-10-03 21.45 21.45 19.58 20.25 0.0M
2023-09-29 19.25 21.65 18.37 20.00 0.0M
2023-09-28 20.48 20.50 19.25 19.30 0.0M
2023-09-27 20.50 20.50 19.04 19.90 0.0M
2023-09-26 19.52 20.07 19.02 19.04 0.0M
2023-09-25 20.00 21.79 20.00 20.48 0.0M
2023-09-22 20.97 21.00 19.65 20.89 0.0M
2023-09-21 20.99 20.99 18.56 19.93 0.0M
2023-09-20 21.80 21.80 18.52 20.20 0.0M
2023-09-18 18.06 21.13 17.64 19.87 0.0M
2023-09-15 18.50 18.50 17.56 17.62 0.0M
2023-09-14 18.49 18.49 18.24 18.25 0.0M
2023-09-13 18.89 18.89 17.12 18.45 0.0M
2023-09-12 18.90 18.90 17.97 18.90 0.0M
2023-09-11 17.00 18.95 17.00 18.36 0.0M
2023-09-08 18.50 18.50 17.28 18.34 0.0M
2023-09-07 17.52 18.25 17.52 17.56 0.0M
2023-09-06 17.60 18.60 17.60 18.00 0.0M
2023-09-05 18.00 19.00 17.65 18.69 0.0M
2023-09-04 18.50 18.50 18.00 18.48 0.0M
2023-09-01 17.60 18.50 17.06 17.64 0.0M
2023-08-31 17.61 19.00 17.60 17.77 0.0M
2023-08-30 17.51 18.80 17.50 18.74 0.0M
2023-08-29 18.90 18.90 17.50 18.00 0.0M
2023-08-28 19.00 19.00 16.00 17.41 0.0M
2023-08-25 18.40 18.40 18.40 18.40 0.0M
2023-08-24 18.50 18.50 17.50 18.45 0.0M
2023-08-23 17.50 18.50 17.50 18.50 0.0M
2023-08-22 18.40 18.50 18.40 18.50 0.0M
2023-08-21 18.45 18.45 17.77 17.78 0.0M
2023-08-18 18.85 18.85 17.50 17.60 0.0M
2023-08-17 17.50 18.90 17.50 17.73 0.0M
2023-08-16 17.25 18.25 17.25 18.25 0.0M
2023-08-14 18.98 18.98 16.26 18.73 0.0M
2023-08-11 19.00 19.00 18.00 18.98 0.0M
2023-08-10 18.25 19.00 18.00 18.84 0.0M
2023-08-09 18.85 18.85 17.00 17.21 0.0M
2023-08-08 18.48 18.48 17.02 18.25 0.0M
2023-08-07 18.17 18.75 17.00 18.49 0.0M
2023-08-04 19.00 19.00 17.01 17.73 0.0M
2023-08-03 16.75 17.65 16.61 17.65 0.0M
2023-08-02 17.75 17.75 17.00 17.75 0.0M
2023-08-01 17.76 17.76 17.75 17.75 0.0M
2023-07-31 17.00 19.25 17.00 17.76 0.0M
2023-07-28 17.50 18.40 17.20 18.30 0.0M
2023-07-27 18.24 18.24 18.00 18.00 0.0M
2023-07-26 16.50 18.43 16.50 17.75 0.0M
2023-07-25 17.50 17.97 17.00 17.97 0.0M
2023-07-24 18.37 18.43 18.25 18.25 0.0M
2023-07-21 17.40 17.75 16.31 16.76 0.0M
2023-07-20 16.70 17.99 16.70 17.75 0.0M
2023-07-19 16.71 17.99 16.71 17.99 0.0M
2023-07-18 17.75 18.45 16.67 17.99 0.0M
2023-07-17 17.67 17.67 16.99 17.15 0.0M
2023-07-14 17.24 17.24 17.14 17.15 0.0M
2023-07-13 17.20 17.20 16.51 16.85 0.0M
2023-07-12 18.49 18.49 17.10 17.90 0.0M
2023-07-11 18.01 18.88 17.50 17.59 0.0M
2023-07-10 18.30 18.99 17.16 18.90 0.0M
2023-07-06 18.30 18.30 18.30 18.30 0.0M
2023-07-05 18.07 18.40 18.07 18.40 0.0M
2023-07-04 19.16 19.90 18.85 19.00 0.0M
2023-07-03 20.00 21.66 18.25 19.16 0.0M
2023-06-30 18.00 19.80 17.72 19.70 0.0M
2023-06-28 17.86 18.75 17.86 18.75 0.0M
2023-06-27 20.16 20.16 18.31 18.31 0.0M
2023-06-26 18.52 19.28 16.52 19.28 0.0M
2023-06-23 17.25 18.10 16.50 17.71 0.0M
2023-06-22 18.90 18.90 16.92 17.50 0.0M
2023-06-21 16.80 18.95 16.80 17.56 0.0M
2023-06-20 18.10 18.10 17.51 17.51 0.0M
2023-06-19 18.05 18.07 18.05 18.05 0.0M
2023-06-16 18.10 20.00 17.72 18.36 0.0M
2023-06-15 19.70 20.66 19.10 19.68 0.0M
2023-06-14 20.03 20.65 19.26 19.70 0.0M
2023-06-13 19.23 21.00 19.23 20.65 0.0M
2023-06-12 18.80 19.27 17.21 19.23 0.0M
2023-06-09 18.80 18.80 18.00 18.01 0.0M
2023-06-08 19.88 19.88 17.75 18.00 0.0M
2023-06-07 19.06 20.00 18.62 18.62 0.0M
2023-06-06 19.30 19.67 18.10 19.58 0.0M
2023-06-05 18.50 18.74 17.50 18.74 0.0M
2023-06-02 16.82 17.95 16.82 17.85 0.0M
2023-06-01 16.85 17.69 16.01 17.69 0.0M
2023-05-31 17.20 17.20 16.75 16.85 0.0M
2023-05-30 15.53 16.85 15.53 16.85 0.0M
2023-05-29 16.20 16.20 16.02 16.05 0.0M
2023-05-26 17.04 17.04 16.15 16.60 0.0M
2023-05-25 17.48 17.49 16.23 16.23 0.0M
2023-05-24 16.00 17.00 15.61 16.66 0.0M
2023-05-23 16.15 17.20 15.80 16.41 0.0M
2023-05-22 16.25 16.42 16.18 16.42 0.0M
2023-05-19 17.15 17.15 16.87 17.00 0.0M
2023-05-18 18.69 18.69 17.75 17.75 0.0M
2023-05-17 16.88 18.63 16.88 18.00 0.0M
2023-05-15 17.31 18.00 17.30 17.76 0.0M
2023-05-12 18.61 19.35 17.69 17.76 0.0M
2023-05-10 19.49 19.60 18.53 18.61 0.0M
2023-05-09 17.81 19.49 17.81 19.49 0.0M
2023-05-08 18.20 18.80 17.30 18.74 0.0M
2023-05-05 18.59 18.59 18.10 18.10 0.0M
2023-05-04 17.05 18.00 16.56 18.00 0.0M
2023-05-03 17.26 19.03 17.26 17.30 0.0M
2023-05-02 18.25 18.77 17.55 18.13 0.0M
2023-04-28 18.00 18.00 17.87 17.88 0.0M
2023-04-27 17.40 17.87 16.85 17.87 0.0M
2023-04-26 16.83 17.07 16.83 17.02 0.0M
2023-04-25 18.54 18.54 16.81 16.83 0.0M
2023-04-24 18.00 19.12 17.55 17.69 0.0M
2023-04-21 19.68 19.68 17.82 18.21 0.0M
2023-04-20 18.75 18.75 18.75 18.75 0.0M
2023-04-19 17.86 17.86 16.16 17.86 0.0M
2023-04-18 16.20 17.01 15.55 17.01 0.0M
2023-04-17 16.35 16.35 16.20 16.20 0.0M
2023-04-13 17.00 17.75 17.00 17.00 0.0M
2023-04-12 18.35 18.35 17.40 17.40 0.0M
2023-04-11 18.30 18.79 17.95 17.95 0.0M
2023-04-10 17.50 17.90 17.50 17.90 0.0M
2023-04-06 17.07 17.07 16.60 17.07 0.0M
2023-04-05 16.26 16.26 15.48 16.26 0.0M
2023-04-03 15.78 15.78 15.48 15.49 0.0M
2023-03-31 16.18 16.18 16.18 16.18 0.0M
2023-03-29 15.30 15.99 15.21 15.41 0.0M
2023-03-28 15.99 15.99 15.99 15.99 0.0M
2023-03-27 16.04 16.83 16.04 16.83 0.0M
2023-03-24 15.52 16.98 15.52 16.04 0.0M
2023-03-23 16.20 16.25 16.19 16.25 0.0M
2023-03-22 17.32 17.32 16.31 17.00 0.0M
2023-03-21 15.80 17.44 15.80 17.16 0.0M
2023-03-20 16.85 17.89 16.62 16.62 0.0M
2023-03-17 16.11 17.49 16.11 17.49 0.0M
2023-03-16 16.78 16.94 15.51 16.94 0.0M
2023-03-15 16.50 16.62 15.47 16.30 0.0M
2023-03-14 16.30 16.94 16.03 16.28 0.0M
2023-03-13 16.21 17.40 16.21 16.50 0.0M
2023-03-10 17.23 17.72 16.77 16.79 0.0M
2023-03-09 17.75 18.67 17.23 17.23 0.0M
2023-03-08 19.59 19.59 17.70 17.75 0.0M
2023-03-06 19.20 20.79 18.80 19.06 0.0M
2023-03-03 21.13 21.80 19.95 19.95 0.0M
2023-03-02 17.30 22.02 16.90 21.13 0.1M
2023-03-01 17.80 18.73 17.35 18.35 0.0M
2023-02-28 18.70 19.70 18.20 18.45 0.0M
2023-02-27 19.95 21.90 17.05 18.70 0.1M
2023-02-24 15.60 18.40 15.60 18.40 0.0M
2023-02-23 14.45 15.65 14.45 15.35 0.0M
2023-02-22 15.25 15.75 14.85 15.05 0.0M
2023-02-21 15.45 16.15 15.45 15.85 0.0M
2023-02-20 16.90 16.90 15.25 15.80 0.0M
2023-02-17 15.80 15.80 14.75 15.45 0.0M
2023-02-16 15.95 16.35 14.55 14.70 0.0M
2023-02-15 16.55 16.90 15.50 15.75 0.0M
2023-02-14 17.00 17.25 16.00 16.30 0.0M
2023-02-13 17.55 18.00 16.10 17.00 0.0M
2023-02-10 17.25 18.50 14.65 16.95 0.0M
2023-02-09 15.90 15.90 15.20 15.90 0.0M
2023-02-08 15.95 16.15 15.20 15.90 0.0M
2023-02-07 15.10 16.30 14.30 15.25 0.0M
2023-02-06 16.35 16.35 15.30 15.60 0.0M
2023-02-03 17.00 17.00 14.55 16.00 0.0M
2023-02-02 14.85 15.60 13.90 14.40 0.0M
2023-02-01 15.65 15.70 14.05 14.90 0.0M
2023-01-31 14.36 15.89 14.36 15.19 0.0M
2023-01-30 14.80 15.90 14.35 15.18 0.0M
2023-01-27 14.85 15.85 14.85 14.87 0.0M
2023-01-25 15.45 15.88 14.52 14.86 0.0M
2023-01-24 15.53 16.00 13.38 15.11 0.0M
2023-01-23 15.98 15.98 15.02 15.74 0.0M
2023-01-20 14.53 15.84 14.53 15.84 0.0M
2023-01-19 14.29 15.00 14.29 14.40 0.0M
2023-01-18 14.77 15.19 14.77 14.77 0.0M
2023-01-17 15.00 16.10 14.35 15.22 0.0M
2023-01-16 16.10 16.10 14.40 15.25 0.0M
2023-01-13 15.17 15.17 14.12 15.08 0.0M
2023-01-12 14.30 15.00 14.25 14.80 0.0M
2023-01-11 14.85 15.00 14.30 14.30 0.0M
2023-01-10 14.26 14.97 14.26 14.30 0.0M
2023-01-09 14.10 15.20 14.10 14.29 0.0M
2023-01-06 15.40 15.40 14.00 14.35 0.0M
2023-01-05 15.00 15.45 14.17 15.38 0.0M
2023-01-04 14.24 14.60 14.11 14.30 0.0M
2023-01-03 13.79 15.16 13.79 14.24 0.0M
2023-01-02 15.32 15.32 13.91 14.27 0.0M