SYNGENE Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-57,W-71,M-67 200: 762.54  100: 795
50: 840 21: 888		 No 893.1 902.1 September 19, 2024
D-55,W-69,M-66 200: 761  100: 793
50: 838 21: 886		 No 910.5 892.8 September 18, 2024
D-61,W-71,M-66 200: 759.68  100: 791
50: 835 21: 886		 No 943.45 910.6 September 17, 2024
D-72,W-55,M-69 200: 758.16  100: 789
50: 832 21: 883		 No 925 938.2 September 16, 2024
D-70,W-78,M-68 200: 755.9  100: 786
50: 828 21: 877		 No 917.15 923.85 September 13, 2024
D-69,W-78,M-68 200: 754.07  100: 783
50: 824 21: 872		 No 916.1 917.15 September 12, 2024
D-67,W-74,M-67 200: 752.29  100: 780
50: 820 21: 868		 No 932.45 911.3 September 11, 2024
D-74,W-77,M-69 200: 750.7  100: 777
50: 816 21: 863		 No 908 925.7 September 10, 2024
D-68,W-54,M-66 200: 748.94  100: 774
50: 812 21: 856		 No 901.45 894.25 September 9, 2024
D-70,W-76,M-67 200: 747.19  100: 772
50: 809 21: 852		 No 905 899.65 September 6, 2024
D-74,W-77,M-68 200: 745.51  100: 769
50: 805 21: 847		 No 886.05 906.65 September 5, 2024
D-68,W-74,M-66 200: 743.74  100: 767
50: 801 21: 841		 No 869.35 879.65 September 4, 2024
D-66,W-73,M-65 200: 742.37  100: 764
50: 798 21: 837		 No 865 869.05 September 3, 2024
D-65,W-73,M-65 200: 741.1  100: 762
50: 795 21: 834		 No 871.95 867.1 September 2, 2024
D-66,W-73,M-64 200: 739.35  100: 760
50: 792 21: 830		 No 861.8 868.75 August 30, 2024
D-63,W-72,M-63 200: 737.9  100: 758
50: 788 21: 826		 No 845.95 853.8 August 29, 2024
D-60,W-68,M-63 200: 736.56  100: 756
50: 786 21: 823		 No 832 843.7 August 28, 2024
D-55,W-64,M-60 200: 735.49  100: 754
50: 783 21: 821		 No 855.4 826.3 August 27, 2024
D-67,W-71,M-63 200: 734.57  100: 753
50: 782 21: 820		 No 845 853.5 August 26, 2024
D-65,W-70,M-62 200: 732.91  100: 751
50: 779 21: 817		 No 846.5 842.55 August 23, 2024
D-64,W-70,M-62 200: 731.66  100: 749
50: 776 21: 814		 No 835.25 842.05 August 22, 2024
D-62,W-69,M-62 200: 730.38  100: 747
50: 773 21: 811		 No 830.3 834.1 August 21, 2024
D-61,W-68,M-62 200: 729.34  100: 745
50: 771 21: 809		 No 824.95 829.25 August 20, 2024
D-60,W-67,M-61 200: 728.33  100: 744
50: 769 21: 807		 No 830.95 824.95 August 19, 2024
D-62,W-67,M-62 200: 726.91  100: 742
50: 766 21: 805		 No 818.2 830.95 August 16, 2024
D-58,W-65,M-60 200: 725.6  100: 740
50: 764 21: 802		 No 825 815.75 August 14, 2024
D-62,W-67,M-61 200: 724.69  100: 739
50: 762 21: 801		 No 825.7 825.25 August 13, 2024
D-62,W-67,M-61 200: 723.68  100: 737
50: 759 21: 798		 No 833 824.8 August 12, 2024
D-68,W-71,M-62 200: 722.31  100: 735
50: 756 21: 795		 No 792.35 840.45 August 9, 2024
D-69,W-70,M-62 200: 721.01  100: 733
50: 753 21: 791		 No 854.25 841.35 August 8, 2024
D-73,W-73,M-63 200: 719.7  100: 731
50: 749 21: 785		 No 828.5 850.35 August 7, 2024
D-67,W-66,M-61 200: 718.38  100: 728
50: 745 21: 778		 No 805.5 820.95 August 6, 2024
D-63,W-64,M-59 200: 717.35  100: 726
50: 742 21: 774		 No 800 800.7 August 5, 2024
D-72,W-68,M-61 200: 716.22  100: 725
50: 740 21: 771		 No 823.45 820.75 August 2, 2024
D-76,W-70,M-61 200: 715.07  100: 723
50: 736 21: 766		 No 807.8 828.5 August 1, 2024
D-73,W-68,M-59 200: 713.82  100: 721
50: 733 21: 759		 No 795.5 807.8 July 31, 2024
D-69,W-65,M-58 200: 712.87  100: 719
50: 729 21: 754		 No 797.65 793.7 July 30, 2024
D-71,W-66,M-59 200: 712.06  100: 718
50: 727 21: 750		 No 786 796.25 July 29, 2024
D-68,W-63,M-58 200: 711  100: 716
50: 724 21: 745		 No 787.5 782.8 July 26, 2024
D-70,W-64,M-58 200: 710.19  100: 715
50: 722 21: 741		 No 736.6 786.8 July 25, 2024
D-57,W-56,M-54 200: 709.35  100: 713
50: 719 21: 737		 No 759.35 745.75 July 24, 2024
D-65,W-60,M-56 200: 708.98  100: 713
50: 718 21: 736		 No 753.05 757.75 July 23, 2024
D-63,W-59,M-55 200: 708.49  100: 712
50: 716 21: 733		 No 749.85 753.05 July 22, 2024
D-62,W-57,M-55 200: 707.81  100: 711
50: 715 21: 731		 No 765 750.1 July 19, 2024
D-73,W-61,M-57 200: 707.31  100: 710
50: 713 21: 729		 No 749.75 766.5 July 18, 2024
D-69,W-59,M-55 200: 706.27  100: 708
50: 710 21: 723		 No 743.6 752.1 July 16, 2024
D-66,W-57,M-55 200: 706.21  100: 708
50: 709 21: 723		 No 742.2 745.55 July 15, 2024
D-65,W-57,M-55 200: 705.6  100: 707
50: 708 21: 720		 No 738 742.2 July 12, 2024
D-63,W-55,M-54 200: 705.15  100: 707
50: 707 21: 718		 No 750 735.95 July 11, 2024
D-69,W-57,M-55 200: 704.73  100: 706
50: 705 21: 716		 No 724.25 744.6 July 10, 2024
D-60,W-53,M-53 200: 704.33  100: 705
50: 704 21: 713		 No 731.7 724.1 July 9, 2024
D-67,W-55,M-54 200: 704.13  100: 705
50: 703 21: 712		 No 730.05 731.7 July 8, 2024
D-67,W-55,M-54 200: 703.52  100: 704
50: 702 21: 710		 No 725.75 731.95 July 5, 2024
D-64,W-54,M-53 200: 703.12  100: 704
50: 701 21: 707		 No 721.9 725.75 July 4, 2024
D-61,W-52,M-52 200: 702.79  100: 703
50: 700 21: 705		 No 718 718.15 July 3, 2024
D-59,W-52,M-52 200: 702.63  100: 703
50: 699 21: 704		 No 718.95 715.75 July 2, 2024
D-59,W-52,M-52 200: 702.5  100: 703
50: 698 21: 703		 No 711.25 715.75 July 1, 2024
D-57,W-50,M-52 200: 702.08  100: 703
50: 697 21: 701		 No 710.5 710 June 28, 2024
D-59,W-51,M-52 200: 701.92  100: 702
50: 697 21: 700		 No 711.05 713.05 June 27, 2024
D-57,W-50,M-52 200: 701.79  100: 702
50: 696 21: 699		 No 702.15 709.25 June 26, 2024
D-53,W-49,M-51 200: 701.71  100: 702
50: 696 21: 698		 No 707.9 702.15 June 25, 2024
D-56,W-50,M-51 200: 701.71  100: 702
50: 695 21: 698		 No 710.1 707.05 June 24, 2024
D-60,W-51,M-52 200: 701.6  100: 702
50: 695 21: 697		 No 717 712.95 June 21, 2024
D-60,W-51,M-52 200: 701.47  100: 702
50: 694 21: 695		 No 718.45 713.1 June 20, 2024
D-59,W-51,M-52 200: 701.35  100: 702
50: 693 21: 693		 No 712 711 June 19, 2024
D-58,W-50,M-52 200: 701.25  100: 701
50: 693 21: 691		 No 710.5 707.6 June 18, 2024
D-58,W-50,M-52 200: 701.17  100: 701
50: 692 21: 689		 No 696.75 707.05 June 14, 2024
D-54,W-48,M-51 200: 701.12  100: 701
50: 692 21: 687		 No 695.9 696.6 June 13, 2024
D-53,W-47,M-50 200: 701.2  100: 701
50: 691 21: 685		 No 705.3 694.55 June 12, 2024
D-56,W-49,M-51 200: 701.27  100: 701
50: 691 21: 686		 No 711 701.65 June 11, 2024
D-61,W-50,M-52 200: 701.27  100: 701
50: 691 21: 684		 No 695.5 710.3 June 10, 2024
D-55,W-47,M-51 200: 701.21  100: 701
50: 690 21: 681		 No 687.45 695.2 June 7, 2024
D-51,W-46,M-50 200: 701.29  100: 701
50: 690 21: 680		 No 676.6 685.15 June 6, 2024
D-44,W-43,M-48 200: 701.47  100: 702
50: 690 21: 679		 No 665 671.6 June 5, 2024
D-40,W-41,M-47 200: 702.03  100: 703
50: 691 21: 680		 Yes 667 662.1 June 4, 2024
D-41,W-41,M-48 200: 702.43  100: 704
50: 692 21: 682		 No 681 665.9 June 3, 2024
D-43,W-43,M-49 200: 702.91  100: 704
50: 694 21: 684		 No 676.2 672.1 May 31, 2024
D-45,W-44,M-50 200: 703  100: 705
50: 694 21: 684		 No 686.5 675.95 May 30, 2024
D-51,W-46,M-51 200: 703.35  100: 705
50: 694 21: 685		 No 690.9 690.65 May 29, 2024
D-50,W-46,M-51 200: 703.48  100: 705
50: 695 21: 685		 No 669.35 688.55 May 28, 2024
D-40,W-42,M-49 200: 703.63  100: 706
50: 695 21: 684		 Yes 674.25 668.6 May 27, 2024
D-43,W-43,M-49 200: 704.29  100: 707
50: 696 21: 686		 No 685 674.85 May 24, 2024
D-49,W-45,M-51 200: 704.68  100: 707
50: 697 21: 687		 No 698.35 688.45 May 23, 2024
D-56,W-47,M-52 200: 704.94  100: 708
50: 697 21: 687		 No 694.95 700.45 May 22, 2024
D-53,W-46,M-51 200: 704.99  100: 708
50: 697 21: 686		 No 691 694.45 May 21, 2024
D-51,W-45,M-51 200: 705.17  100: 708
50: 697 21: 685		 No 692.5 690.65 May 18, 2024
D-51,W-46,M-51 200: 705.4  100: 708
50: 697 21: 685		 No 689.65 690.85 May 17, 2024
D-49,W-45,M-51 200: 705.63  100: 708
50: 697 21: 684		 No 675.1 686.7 May 16, 2024
D-41,W-42,M-49 200: 705.9  100: 709
50: 698 21: 684		 No 670.75 673.5 May 15, 2024
D-39,W-41,M-49 200: 706.22  100: 709
50: 699 21: 685		 Yes 678.3 669.25 May 14, 2024
D-41,W-42,M-50 200: 706.59  100: 710
50: 700 21: 686		 No 666.6 674.75 May 13, 2024
D-36,W-42,M-49 200: 707.1  100: 711
50: 701 21: 688		 Yes 658.8 666.65 May 10, 2024
D-25,W-38,M-47 200: 707.51  100: 712
50: 702 21: 690		 Yes 665 652 May 9, 2024
D-29,W-40,M-49 200: 708.15  100: 713
50: 704 21: 694		 Yes 669 665.75 May 8, 2024
D-31,W-41,M-49 200: 708.57  100: 714
50: 706 21: 697		 Yes 675.95 669.05 May 7, 2024
D-32,W-42,M-49 200: 708.97  100: 715
50: 708 21: 700		 Yes 681 673.45 May 6, 2024
D-35,W-43,M-50 200: 709.64  100: 716
50: 709 21: 702		 Yes 694.1 680.5 May 3, 2024
D-38,W-44,M-51 200: 710.06  100: 717
50: 710 21: 705		 Yes 691 687.25 May 2, 2024
D-39,W-44,M-51 200: 710.41  100: 717
50: 711 21: 707		 Yes 695 689.15 April 30, 2024
D-42,W-45,M-52 200: 710.62  100: 718
50: 712 21: 708		 No 691.2 697.2 April 29, 2024
D-43,W-45,M-52 200: 710.95  100: 718
50: 713 21: 710		 No 690.05 698.6 April 26, 2024
D-43,W-46,M-52 200: 711.16  100: 718
50: 713 21: 711		 No 682 699.1 April 25, 2024
D-40,W-45,M-51 200: 711.35  100: 719
50: 714 21: 712		 Yes 704.75 694 April 24, 2024
D-43,W-46,M-52 200: 711.52  100: 719
50: 714 21: 714		 No 712.45 701.05 April 23, 2024
D-45,W-47,M-52 200: 711.63  100: 720
50: 715 21: 715		 No 711.6 705.25 April 22, 2024
D-49,W-48,M-54 200: 715.01  100: 720
50: 715 21: 716		 No 702.25 713.9 April 19, 2024
D-46,W-47,M-54 200: 715.03  100: 720
50: 715 21: 716		 No 715.4 708.65 April 18, 2024
D-47,W-47,M-54 200: 715  100: 720
50: 715 21: 717		 No 720.65 710.85 April 16, 2024
D-53,W-50,M-54 200: 715  100: 720
50: 715 21: 717		 No 749.05 724.1 April 15, 2024
D-68,W-55,M-57 200: 715  100: 720
50: 715 21: 717		 No 745.1 749.05 April 12, 2024
D-62,W-52,M-56 200: 714  100: 719
50: 714 21: 713		 No 731.5 732 April 10, 2024
D-61,W-51,M-56 200: 714  100: 719
50: 713 21: 712		 No 728.85 730.7 April 9, 2024
D-60,W-51,M-55 200: 714  100: 719
50: 712 21: 710		 No 729 729 April 8, 2024
D-61,W-51,M-55 200: 714  100: 719
50: 711 21: 706		 No 727.05 729.5 April 5, 2024
D-60,W-51,M-55 200: 714  100: 719
50: 711 21: 705		 No 723.8 727.9 April 4, 2024
D-57,W-50,M-55 200: 713  100: 718
50: 710 21: 703		 No 723 721.35 April 3, 2024
D-59,W-50,M-55 200: 713  100: 718
50: 710 21: 701		 No 704.65 723.4 April 2, 2024
D-52,W-47,M-54 200: 713  100: 718
50: 709 21: 699		 No 700.5 708.4 April 1, 2024
D-50,W-46,M-53 200: 713  100: 718
50: 709 21: 698		 No 712.1 702.55 March 28, 2024
D-54,W-48,M-54 200: 713  100: 719
50: 710 21: 698		 No 708.9 711.95 March 27, 2024
D-51,W-47,M-53 200: 713  100: 719
50: 710 21: 696		 No 696.55 705.15 March 26, 2024
D-48,W-46,M-53 200: 714  100: 719
50: 710 21: 695		 No 689.2 698.45 March 22, 2024
D-42,W-43,M-52 200: 714  100: 720
50: 710 21: 695		 No 678.95 685.25 March 21, 2024
D-36,W-41,M-51 200: 714  100: 720
50: 711 21: 696		 Yes 673 676.05 March 20, 2024
2024 © SwingIdea.eu