Vodafone Idea

VODA
🏛️ Indien →
8.02
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
2021-12-31 14.18 15.80 14.09 15.37 114.7M
2021-12-30 14.48 14.79 13.91 13.99 178.7M
2021-12-29 13.75 14.75 13.72 14.45 98.8M
2021-12-28 13.53 13.98 13.52 13.75 54.4M
2021-12-27 13.47 13.72 13.30 13.46 53.4M
2021-12-24 13.81 14.08 13.40 13.65 71.7M
2021-12-23 14.07 14.17 13.70 13.79 31.9M
2021-12-22 14.17 14.25 13.65 13.91 79.5M
2021-12-21 13.81 14.79 13.81 13.93 91.7M
2021-12-20 13.90 14.50 13.25 13.63 124.2M
2021-12-17 14.97 15.07 13.92 14.06 93.9M
2021-12-16 15.22 15.45 14.32 14.64 95.2M
2021-12-15 15.35 15.73 14.86 14.97 74.0M
2021-12-14 15.38 16.05 15.01 15.32 87.7M
2021-12-13 16.65 16.79 15.36 15.50 109.3M
2021-12-10 16.55 16.79 16.20 16.40 132.3M
2021-12-09 14.64 16.70 14.46 16.43 285.0M
2021-12-08 14.40 14.98 14.15 14.29 94.2M
2021-12-07 14.85 15.19 13.92 14.21 132.3M
2021-12-06 14.75 15.88 14.44 15.02 283.8M
2021-12-03 12.81 14.73 12.61 14.44 268.9M
2021-12-02 12.38 13.40 12.38 12.81 180.0M
2021-12-01 11.13 13.25 10.72 12.67 266.0M
2021-11-30 11.18 11.57 10.95 11.07 100.9M
2021-11-29 11.94 12.39 11.05 11.20 174.6M
2021-11-26 11.45 11.53 10.75 10.86 124.9M
2021-11-25 11.00 11.75 10.72 11.65 128.2M
2021-11-24 10.69 11.24 10.53 10.99 132.2M
2021-11-23 10.47 10.90 10.31 10.58 88.5M
2021-11-22 10.39 10.88 10.23 10.60 119.2M
2021-11-18 10.02 10.13 9.81 9.98 53.5M
2021-11-17 9.92 10.17 9.92 9.99 41.7M
2021-11-16 10.17 10.29 9.93 10.01 39.0M
2021-11-15 10.28 10.30 10.02 10.09 36.3M
2021-11-12 9.97 10.45 9.96 10.34 79.2M
2021-11-11 10.30 10.41 9.82 9.88 49.3M
2021-11-10 10.45 10.55 10.21 10.32 66.1M
2021-11-09 9.80 10.56 9.75 10.42 88.4M
2021-11-08 10.11 10.15 9.73 9.82 37.1M
2021-11-04 10.09 10.10 9.97 10.03 9.7M
2021-11-03 10.10 10.17 9.81 9.89 29.9M
2021-11-02 10.15 10.25 10.01 10.04 35.1M
2021-11-01 9.58 10.23 9.52 10.12 50.5M
2021-10-29 9.73 9.84 9.35 9.55 72.2M
2021-10-28 10.27 10.30 9.65 9.70 72.1M
2021-10-27 10.42 10.50 10.17 10.24 40.0M
2021-10-26 10.58 10.72 10.25 10.40 57.5M
2021-10-25 10.27 10.59 10.16 10.44 34.2M
2021-10-22 10.38 10.48 10.11 10.25 34.2M
2021-10-21 10.60 10.65 10.27 10.32 48.3M
2021-10-20 10.02 10.92 9.58 10.64 86.6M
2021-10-19 10.68 10.75 9.91 10.00 74.2M
2021-10-18 10.82 10.86 10.52 10.60 36.5M
2021-10-14 10.79 10.87 10.71 10.75 38.8M
2021-10-13 10.78 10.97 10.63 10.70 56.8M
2021-10-12 11.08 11.15 10.50 10.67 96.0M
2021-10-11 11.35 11.40 10.81 10.86 99.5M
2021-10-08 11.45 11.55 11.25 11.37 64.3M
2021-10-07 11.68 11.77 11.27 11.37 60.2M
2021-10-06 11.72 11.97 11.15 11.44 120.8M
2021-10-05 11.32 12.23 11.28 11.57 190.2M
2021-10-04 11.50 11.62 11.31 11.43 62.5M
2021-10-01 11.61 11.74 11.32 11.40 112.4M
2021-09-30 11.38 12.05 11.26 11.90 281.6M
2021-09-29 10.90 11.45 10.90 11.25 99.2M
2021-09-28 11.55 11.60 10.81 10.98 85.7M
2021-09-27 11.28 11.47 11.08 11.34 92.8M
2021-09-24 10.63 11.63 10.46 11.50 226.6M
2021-09-23 10.70 10.84 10.42 10.58 70.9M
2021-09-22 10.60 10.69 10.32 10.39 102.4M
2021-09-21 10.84 11.00 10.12 10.81 187.8M
2021-09-20 11.38 11.84 10.60 10.75 223.6M
2021-09-17 12.00 12.37 10.53 11.17 409.5M
2021-09-16 9.82 11.47 9.66 11.25 464.4M
2021-09-15 8.98 9.30 8.59 8.93 194.2M
2021-09-14 7.96 8.99 7.93 8.69 261.7M
2021-09-13 8.48 8.54 7.88 7.96 81.1M
2021-09-09 8.02 8.49 7.72 8.39 156.6M
2021-09-08 8.75 9.03 7.82 8.07 319.3M
2021-09-07 7.42 8.39 7.18 8.28 195.8M
2021-09-06 7.26 7.57 7.07 7.22 73.3M
2021-09-03 7.40 8.06 6.89 7.26 185.8M
2021-09-02 6.17 7.29 6.17 7.14 180.2M
2021-09-01 6.05 6.34 6.02 6.09 95.4M
2021-08-31 5.95 6.38 5.85 6.11 97.8M
2021-08-30 6.06 6.06 5.91 5.98 38.9M
2021-08-27 5.92 6.09 5.84 6.03 50.0M
2021-08-26 6.26 6.28 5.83 5.90 154.1M
2021-08-25 6.27 6.40 6.22 6.31 59.9M
2021-08-24 6.15 6.32 6.06 6.24 54.9M
2021-08-23 6.07 6.45 5.83 6.00 107.5M
2021-08-20 5.90 6.39 5.89 5.98 73.4M
2021-08-18 5.67 6.79 5.61 6.45 97.3M
2021-08-17 5.96 6.05 5.63 5.74 77.2M
2021-08-16 5.85 6.24 5.85 5.97 69.6M
2021-08-13 6.45 6.56 6.26 6.32 67.5M
2021-08-12 6.72 6.74 6.45 6.50 49.5M
2021-08-11 6.60 6.75 6.30 6.65 106.0M
2021-08-10 7.00 7.18 6.53 6.67 138.3M
2021-08-09 7.35 7.58 6.43 6.91 258.4M
2021-08-06 6.53 7.35 6.53 7.10 279.6M
2021-08-05 5.43 6.10 4.55 5.94 514.1M
2021-08-04 7.20 7.30 5.94 6.03 366.3M
2021-08-03 8.24 8.25 7.17 7.40 196.3M
2021-08-02 8.33 8.54 8.20 8.25 60.1M
2021-07-30 8.25 8.38 8.23 8.27 33.7M
2021-07-29 8.37 8.56 8.15 8.25 96.3M
2021-07-28 8.43 8.75 8.21 8.37 82.0M
2021-07-27 8.33 8.50 8.31 8.41 36.0M
2021-07-26 8.31 8.49 8.10 8.29 58.2M
2021-07-23 9.32 9.54 7.87 8.36 182.2M
2021-07-22 9.18 9.55 8.88 9.25 131.7M
2021-07-20 9.00 9.35 8.91 9.00 83.2M
2021-07-19 9.54 9.92 8.51 9.17 132.3M
2021-07-16 8.97 9.64 8.97 9.45 161.9M
2021-07-15 8.82 8.96 8.75 8.77 31.4M
2021-07-14 8.85 8.93 8.81 8.82 16.9M
2021-07-13 8.90 9.05 8.81 8.85 41.5M
2021-07-12 9.30 9.40 9.00 9.02 24.2M
2021-07-09 8.84 9.25 8.76 9.03 62.0M
2021-07-08 8.99 9.08 8.73 8.80 77.6M
2021-07-07 8.80 8.99 8.75 8.88 35.8M
2021-07-06 9.07 9.22 8.75 8.81 57.0M
2021-07-05 8.78 9.38 8.51 9.10 120.1M
2021-07-02 8.90 9.04 8.75 8.80 88.2M
2021-07-01 8.96 9.44 8.46 9.07 147.2M
2021-06-30 10.12 10.30 9.89 9.95 54.5M
2021-06-29 10.48 10.65 10.00 10.09 65.7M
2021-06-28 10.98 10.98 10.37 10.50 61.1M
2021-06-25 9.67 10.83 9.64 10.59 167.5M
2021-06-24 10.03 10.10 9.50 9.57 134.1M
2021-06-23 10.07 10.13 9.88 9.93 54.4M
2021-06-22 10.22 10.30 9.90 10.00 74.1M
2021-06-21 10.40 10.55 10.01 10.17 86.1M
2021-06-18 9.51 10.49 9.05 10.36 147.0M
2021-06-17 9.50 9.77 9.39 9.43 49.4M
2021-06-16 9.70 9.85 9.50 9.54 43.1M
2021-06-15 9.75 9.87 9.66 9.71 32.1M
2021-06-14 9.80 9.90 9.51 9.66 35.0M
2021-06-11 10.02 10.15 9.77 9.87 57.6M
2021-06-10 9.75 10.03 9.71 9.96 57.8M
2021-06-09 10.06 10.16 9.52 9.66 59.7M
2021-06-08 10.17 10.28 9.61 10.04 74.3M
2021-06-07 9.98 10.22 9.95 10.09 87.1M
2021-06-04 9.38 9.83 9.36 9.75 78.3M
2021-06-03 8.82 9.45 8.81 9.34 141.8M
2021-06-02 8.55 8.85 8.48 8.81 73.3M
2021-06-01 8.70 8.76 8.47 8.53 40.5M
2021-05-31 8.76 8.76 8.65 8.67 33.8M
2021-05-28 8.50 9.05 8.47 8.75 99.3M
2021-05-27 8.57 8.59 8.41 8.47 55.7M
2021-05-26 8.61 8.63 8.50 8.55 25.7M
2021-05-25 8.63 8.68 8.48 8.54 27.0M
2021-05-24 8.56 8.68 8.52 8.60 32.9M
2021-05-21 8.45 8.69 8.42 8.57 38.2M
2021-05-20 8.50 8.50 8.35 8.40 23.8M
2021-05-19 8.51 8.68 8.40 8.43 32.4M
2021-05-18 8.60 8.68 8.51 8.57 29.9M
2021-05-17 8.73 8.73 8.51 8.56 24.8M
2021-05-14 8.98 9.07 8.56 8.64 46.7M
2021-05-12 8.16 9.15 8.15 8.79 149.5M
2021-05-11 8.11 8.20 8.06 8.10 36.6M
2021-05-10 8.29 8.30 8.05 8.20 42.1M
2021-05-07 8.36 8.37 8.20 8.28 41.1M
2021-05-06 8.39 8.41 8.26 8.31 21.4M
2021-05-05 8.33 8.43 8.28 8.37 22.9M
2021-05-04 8.48 8.56 8.21 8.27 43.9M
2021-05-03 8.25 8.53 8.25 8.45 30.8M
2021-04-30 8.36 8.59 8.31 8.36 24.7M
2021-04-29 8.68 8.73 8.35 8.40 55.1M
2021-04-28 8.75 8.85 8.59 8.66 31.4M
2021-04-27 8.47 8.74 8.46 8.70 31.5M
2021-04-26 8.52 8.56 8.44 8.48 32.8M
2021-04-23 8.42 8.60 8.30 8.48 32.0M
2021-04-22 8.44 8.64 8.37 8.45 27.2M
2021-04-20 8.50 8.64 8.31 8.43 32.0M
2021-04-19 8.65 8.65 8.30 8.48 27.7M
2021-04-16 8.81 8.95 8.80 8.83 20.6M
2021-04-15 8.95 9.09 8.68 8.93 35.5M
2021-04-13 8.80 8.99 8.80 8.95 37.2M
2021-04-12 9.22 9.27 8.62 8.76 73.6M
2021-04-09 9.43 9.67 9.38 9.43 31.3M
2021-04-08 9.85 9.94 9.37 9.43 47.0M
2021-04-07 9.87 9.98 9.70 9.77 37.1M
2021-04-06 9.47 9.90 9.45 9.66 52.2M
2021-04-05 9.98 9.98 9.26 9.53 54.5M
2021-04-01 9.30 10.12 9.22 9.98 74.8M
2021-03-31 9.20 9.77 9.12 9.25 91.4M
2021-03-30 9.27 9.47 9.00 9.21 50.0M
2021-03-26 9.25 9.40 9.06 9.11 143.2M
2021-03-25 9.78 9.80 8.80 8.92 267.1M
2021-03-24 10.02 10.05 9.72 9.77 30.8M
2021-03-23 10.05 10.18 9.91 10.10 41.8M
2021-03-22 9.70 10.14 9.56 10.02 47.2M
2021-03-19 9.88 9.94 9.57 9.75 48.8M
2021-03-18 10.05 10.25 9.63 9.93 48.5M
2021-03-17 10.15 10.20 9.78 9.84 48.5M
2021-03-16 10.07 10.75 10.06 10.17 50.1M
2021-03-15 10.23 10.23 9.91 10.07 36.5M
2021-03-12 10.40 10.59 10.16 10.23 49.2M
2021-03-10 10.19 10.38 10.12 10.31 39.2M
2021-03-09 10.65 10.65 9.90 10.12 74.5M
2021-03-08 10.65 10.85 10.45 10.51 56.7M
2021-03-05 10.90 11.02 10.40 10.55 92.7M
2021-03-04 11.01 11.15 10.90 11.00 46.4M
2021-03-03 11.45 11.62 11.10 11.16 43.7M
2021-03-02 11.13 11.49 10.90 11.38 72.9M
2021-03-01 11.36 11.48 10.90 11.07 51.9M
2021-02-26 11.50 11.75 11.25 11.33 52.2M
2021-02-25 11.52 11.83 11.46 11.64 54.5M
2021-02-24 11.13 11.58 11.10 11.45 78.0M
2021-02-23 10.82 11.14 10.80 11.01 76.1M
2021-02-22 10.91 11.24 10.64 10.76 83.0M
2021-02-19 11.46 11.70 10.79 10.91 102.6M
2021-02-18 11.65 11.95 11.46 11.58 48.0M
2021-02-17 11.72 12.37 11.68 11.89 75.5M
2021-02-16 12.18 12.25 11.68 11.80 41.8M
2021-02-15 12.14 12.90 11.92 12.08 68.2M
2021-02-12 12.88 13.00 12.27 12.54 84.6M
2021-02-11 11.86 13.00 11.86 12.90 168.3M
2021-02-10 11.95 12.10 11.71 11.91 46.8M
2021-02-09 11.60 12.50 11.60 11.96 101.3M
2021-02-08 12.06 12.16 11.62 11.71 48.4M
2021-02-05 12.20 12.43 11.89 11.99 56.9M
2021-02-04 12.29 12.48 12.10 12.16 48.9M
2021-02-03 11.90 12.75 11.72 12.26 96.6M
2021-02-02 11.82 11.94 11.54 11.87 66.2M
2021-02-01 11.13 11.79 10.82 11.71 84.1M
2021-01-29 11.84 11.98 10.94 11.24 70.5M
2021-01-28 11.46 12.23 11.43 11.76 93.8M
2021-01-27 11.69 11.98 11.35 11.60 105.0M
2021-01-25 12.78 12.84 11.55 11.79 109.5M
2021-01-22 12.91 13.09 12.40 12.70 96.5M
2021-01-21 13.35 13.64 12.80 12.88 83.9M
2021-01-20 13.33 13.50 13.22 13.37 59.3M
2021-01-19 13.12 13.62 13.11 13.32 89.7M
2021-01-18 13.62 13.62 12.60 13.00 108.3M
2021-01-15 12.35 13.80 12.30 13.62 301.4M
2021-01-14 12.35 12.44 12.13 12.30 54.2M
2021-01-13 12.23 12.75 11.90 12.24 154.9M
2021-01-12 11.41 12.23 11.31 12.11 107.4M
2021-01-11 11.95 12.05 11.35 11.49 78.5M
2021-01-08 12.10 12.29 11.67 11.78 99.5M
2021-01-07 11.96 12.35 11.86 11.97 125.0M
2021-01-06 12.05 12.23 11.50 11.85 127.0M
2021-01-05 11.83 12.11 11.58 11.91 122.4M
2021-01-04 11.89 12.15 11.44 11.92 183.2M
2021-01-01 10.72 11.33 10.61 11.20 121.6M