Vinyl Chemicals India Ltd (VNYL)

VNYL
🏛️ Indien →
281.80
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
2025-09-26 295.30 295.30 281.00 281.80 0.0M
2025-09-25 301.00 301.90 290.10 292.30 0.0M
2025-09-24 294.20 301.20 291.25 295.45 0.0M
2025-09-23 296.95 299.90 293.05 294.20 0.0M
2025-09-22 292.95 307.40 292.80 295.95 0.0M
2025-09-19 294.05 296.00 289.90 292.90 0.0M
2025-09-18 299.00 301.45 291.35 292.90 0.0M
2025-09-17 304.50 304.80 295.00 296.40 0.0M
2025-09-16 287.95 310.95 286.10 299.45 0.1M
2025-09-15 288.55 288.85 277.55 282.65 0.0M
2025-09-12 292.00 292.90 287.00 288.55 0.0M
2025-09-11 300.60 301.45 286.30 289.75 0.0M
2025-09-10 302.90 304.50 295.25 297.65 0.0M
2025-09-09 308.50 308.50 298.35 299.00 0.0M
2025-09-08 311.00 325.00 307.00 308.50 0.1M
2025-09-05 308.00 308.00 298.00 304.25 0.0M
2025-09-04 305.00 309.50 292.00 296.60 0.0M
2025-09-03 291.80 300.70 288.00 300.70 0.0M
2025-09-02 280.00 290.00 280.00 286.40 0.0M
2025-09-01 275.50 282.80 269.00 280.30 0.0M
2025-08-29 270.00 274.50 269.05 271.30 0.0M
2025-08-28 271.45 274.10 271.40 271.50 0.0M
2025-08-26 274.70 275.00 268.20 271.40 0.0M
2025-08-25 274.50 275.70 268.15 274.70 0.0M
2025-08-22 273.60 273.60 268.95 271.80 0.0M
2025-08-21 284.90 284.90 265.00 275.55 0.0M
2025-08-20 278.95 279.95 272.00 277.80 0.0M
2025-08-19 282.50 282.50 272.00 277.00 0.0M
2025-08-18 275.90 279.80 270.00 270.55 0.0M
2025-08-14 270.00 276.00 270.00 271.60 0.0M
2025-08-13 281.75 281.95 273.00 274.50 0.0M
2025-08-12 278.05 282.00 277.20 278.80 0.0M
2025-08-11 275.00 283.00 274.00 278.05 0.0M
2025-08-08 282.00 283.90 275.00 280.00 0.0M
2025-08-07 284.70 284.70 280.00 280.30 0.0M
2025-08-06 286.00 286.00 280.50 283.40 0.0M
2025-08-05 284.00 292.50 281.00 282.45 0.0M
2025-08-04 285.90 288.00 275.55 280.45 0.0M
2025-08-01 292.00 292.00 285.00 285.90 0.0M
2025-07-31 295.00 297.40 286.60 292.15 0.0M
2025-07-30 300.00 304.95 295.55 300.45 0.0M
2025-07-29 297.10 302.00 291.00 297.10 0.0M
2025-07-28 303.00 306.00 295.10 296.15 0.0M
2025-07-25 310.95 310.95 303.00 303.95 0.0M
2025-07-24 308.70 313.75 305.00 309.45 0.0M
2025-07-23 307.00 314.00 305.50 308.70 0.0M
2025-07-22 310.60 316.00 304.00 307.35 0.0M
2025-07-21 308.10 315.00 297.00 309.10 0.0M
2025-07-18 312.95 317.50 308.00 309.65 0.0M
2025-07-17 314.30 316.70 312.00 312.95 0.0M
2025-07-16 315.00 318.00 312.00 314.30 0.0M
2025-07-15 317.00 321.00 311.00 319.85 0.0M
2025-07-14 320.75 328.90 319.70 322.70 0.0M
2025-07-11 326.00 326.00 320.00 320.75 0.0M
2025-07-10 326.90 327.20 320.00 322.75 0.0M
2025-07-09 323.80 325.00 319.00 323.50 0.0M
2025-07-08 323.30 323.30 315.55 321.20 0.0M
2025-07-07 321.60 325.00 315.55 323.30 0.0M
2025-07-04 316.20 320.00 316.00 317.30 0.0M
2025-07-03 315.15 320.00 315.00 316.00 0.0M
2025-07-02 321.85 321.85 314.00 315.15 0.0M
2025-07-01 316.90 321.60 313.05 315.70 0.0M
2025-06-30 314.50 318.00 312.00 315.95 0.0M
2025-06-27 312.25 315.95 307.00 313.55 0.0M
2025-06-26 311.00 315.00 303.00 312.25 0.0M
2025-06-25 303.00 312.00 303.00 308.10 0.0M
2025-06-24 306.00 308.80 301.00 306.10 0.0M
2025-06-23 304.70 309.00 299.00 304.10 0.0M
2025-06-20 307.95 311.95 303.00 304.70 0.0M
2025-06-19 314.00 322.00 301.00 308.30 0.0M
2025-06-18 315.00 317.00 308.00 313.25 0.0M
2025-06-17 321.95 325.00 313.20 315.15 0.0M
2025-06-16 314.20 325.40 310.00 318.00 0.0M
2025-06-13 320.00 322.00 315.10 320.10 0.0M
2025-06-12 329.00 330.95 317.00 325.50 0.0M
2025-06-11 328.90 335.50 325.50 327.45 0.0M
2025-06-10 328.95 330.80 319.00 326.25 0.0M
2025-06-09 327.00 331.80 322.40 325.75 0.0M
2025-06-06 332.70 333.00 325.00 326.40 0.0M
2025-06-05 335.00 346.00 329.95 332.75 0.1M
2025-06-04 341.90 344.80 330.55 333.50 0.1M
2025-06-03 309.00 356.80 306.00 342.15 0.5M
2025-06-02 306.00 309.85 302.55 305.80 0.0M
2025-05-30 305.95 308.00 302.00 304.40 0.0M
2025-05-29 306.05 307.00 301.20 302.75 0.0M
2025-05-28 304.15 308.80 303.50 304.45 0.0M
2025-05-27 304.85 307.00 303.00 304.15 0.0M
2025-05-26 304.50 310.00 303.00 304.85 0.0M
2025-05-23 304.95 308.70 302.50 303.60 0.0M
2025-05-22 305.00 309.80 302.25 304.95 0.0M
2025-05-21 306.00 312.00 301.05 306.85 0.0M
2025-05-20 305.20 324.90 300.00 305.50 0.1M
2025-05-19 305.55 313.00 303.05 305.20 0.0M
2025-05-16 308.00 308.00 300.00 304.10 0.0M
2025-05-15 310.25 310.25 299.05 303.00 0.0M
2025-05-14 294.00 308.75 290.05 306.45 0.1M
2025-05-13 289.90 294.45 288.00 289.00 0.0M
2025-05-12 289.90 294.00 285.95 287.75 0.0M
2025-05-09 281.00 282.20 276.00 279.70 0.0M
2025-05-08 288.35 294.80 282.00 283.15 0.0M
2025-05-07 281.00 290.45 281.00 288.55 0.0M
2025-05-06 298.00 298.00 285.25 286.45 0.1M
2025-05-05 270.00 293.80 270.00 286.30 0.1M
2025-05-02 276.00 280.25 271.80 275.95 0.0M
2025-04-30 285.00 285.00 272.40 275.20 0.0M
2025-04-29 285.00 286.80 280.00 282.30 0.0M
2025-04-28 281.95 285.00 278.30 282.60 0.0M
2025-04-25 299.15 299.90 282.00 283.75 0.0M
2025-04-24 287.00 302.00 287.00 299.15 0.1M
2025-04-23 292.95 297.85 284.00 286.90 0.0M
2025-04-22 293.00 294.55 281.90 290.40 0.0M
2025-04-21 292.00 295.00 287.30 290.75 0.0M
2025-04-17 287.75 293.00 285.15 288.15 0.0M
2025-04-16 285.25 289.70 285.25 287.15 0.0M
2025-04-15 285.00 294.00 282.30 284.15 0.0M
2025-04-11 285.00 293.00 276.50 280.30 0.0M
2025-04-09 280.05 281.95 272.00 273.00 0.0M
2025-04-08 272.00 286.00 272.00 281.00 0.0M
2025-04-07 255.00 277.00 252.00 268.55 0.0M
2025-04-04 286.60 290.90 282.00 284.15 0.0M
2025-04-03 288.00 292.90 285.65 288.10 0.0M
2025-04-02 287.05 294.00 285.05 288.50 0.0M
2025-04-01 282.20 289.00 275.10 286.30 0.0M
2025-03-28 286.00 293.79 279.94 282.67 0.0M
2025-03-27 292.25 299.25 281.31 283.97 0.1M
2025-03-26 318.99 324.80 292.10 300.06 0.7M
2025-03-25 254.25 303.21 254.25 303.21 0.4M
2025-03-24 243.75 260.65 243.75 252.68 0.1M
2025-03-21 242.10 250.00 240.25 242.47 0.0M
2025-03-20 241.00 255.99 240.92 242.18 0.1M
2025-03-19 231.05 242.00 231.05 238.87 0.0M
2025-03-18 222.00 233.55 222.00 231.05 0.0M
2025-03-17 229.86 232.25 219.98 220.39 0.1M
2025-03-13 228.06 233.13 226.31 229.86 0.0M
2025-03-12 231.99 233.00 225.21 228.05 0.0M
2025-03-11 228.00 233.42 225.00 230.14 0.0M
2025-03-10 248.00 249.60 230.00 230.58 0.0M
2025-03-07 248.00 252.20 244.41 247.27 0.0M
2025-03-06 226.50 246.60 226.50 243.98 0.0M
2025-03-05 227.00 233.64 224.08 229.62 0.0M
2025-03-04 219.41 231.61 217.02 223.16 0.0M
2025-03-03 229.24 229.24 215.10 220.36 0.0M
2025-02-28 222.00 231.55 221.95 225.75 0.0M
2025-02-27 236.10 238.00 230.00 231.70 0.0M
2025-02-25 242.00 246.60 234.10 238.00 0.0M
2025-02-24 247.20 247.90 242.00 242.80 0.0M
2025-02-21 247.95 257.00 245.35 247.20 0.0M
2025-02-20 238.40 254.00 235.60 250.25 0.0M
2025-02-19 233.25 240.45 232.10 236.15 0.0M
2025-02-18 244.70 244.70 231.10 233.25 0.0M
2025-02-17 250.10 253.95 235.00 240.35 0.0M
2025-02-14 262.35 265.55 248.00 251.95 0.0M
2025-02-13 264.70 268.45 260.10 262.35 0.0M
2025-02-12 265.00 270.25 256.55 264.70 0.0M
2025-02-11 279.00 282.05 269.00 269.40 0.0M
2025-02-10 287.50 290.05 277.55 278.80 0.0M
2025-02-07 301.90 301.90 289.30 292.20 0.0M
2025-02-06 300.25 300.25 296.15 297.45 0.0M
2025-02-05 300.20 302.55 294.95 295.80 0.0M
2025-02-04 300.90 302.15 296.75 298.10 0.0M
2025-02-03 302.00 302.00 295.00 296.45 0.0M
2025-02-01 306.90 310.00 301.10 303.35 0.0M
2025-01-31 304.00 309.00 301.10 306.60 0.0M
2025-01-30 294.95 306.20 294.20 299.60 0.0M
2025-01-29 289.25 299.40 284.05 291.80 0.0M
2025-01-28 298.00 300.35 281.80 289.25 0.0M
2025-01-27 300.00 310.75 288.10 294.40 0.0M
2025-01-24 315.20 317.00 305.00 306.80 0.0M
2025-01-23 319.65 324.95 312.00 314.20 0.0M
2025-01-22 323.90 323.90 316.00 318.20 0.0M
2025-01-21 328.75 332.55 322.10 323.90 0.0M
2025-01-20 329.05 333.75 326.55 327.60 0.0M
2025-01-17 347.00 347.00 321.60 331.40 0.0M
2025-01-16 326.00 353.00 326.00 341.15 0.0M
2025-01-15 337.75 337.75 328.05 329.65 0.0M
2025-01-14 320.00 337.15 320.00 333.40 0.0M
2025-01-13 331.35 331.35 312.00 316.25 0.0M
2025-01-10 330.70 337.95 325.20 326.55 0.0M
2025-01-09 329.10 344.00 328.85 330.70 0.0M
2025-01-08 332.00 339.75 330.00 332.20 0.0M
2025-01-07 338.15 342.05 332.60 335.70 0.0M
2025-01-06 351.95 351.95 329.10 332.20 0.0M
2025-01-03 357.90 361.20 345.50 350.25 0.0M
2025-01-02 340.45 361.05 340.45 357.90 0.0M
2025-01-01 342.95 345.15 338.90 340.40 0.0M