Visaka Industries Ltd (VSKI)

VSKI
🏛️ Indien →
83.22
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 76.89 76.89 76.89 76.89 0.1K
09:15 76.50 76.50 76.50 76.50 0.0K
09:16 76.89 76.89 76.89 76.89 0.0K
09:18 76.80 76.80 76.80 76.80 0.0K
09:19 76.50 76.50 76.50 76.50 0.0K
09:20 76.50 76.50 76.50 76.50 0.0K
09:22 76.79 76.79 76.70 76.70 0.3K
09:24 76.70 76.70 76.70 76.70 0.2K
09:26 76.55 76.70 76.55 76.70 0.3K
09:27 76.70 76.70 76.70 76.70 0.3K
09:28 77.00 77.00 76.70 76.70 0.3K
09:31 77.00 77.00 77.00 77.00 0.0K
09:34 77.00 77.00 77.00 77.00 0.5K
09:35 77.40 77.45 77.40 77.45 1.3K
09:36 77.08 77.39 77.08 77.39 0.1K
09:42 77.45 77.48 77.45 77.48 0.0K
09:45 77.48 77.48 77.48 77.48 0.0K
09:46 77.47 77.47 77.47 77.47 0.0K
09:48 77.45 77.45 77.45 77.45 0.0K
09:52 77.45 77.45 77.45 77.45 0.6K
09:54 77.45 77.45 77.45 77.45 0.3K
09:56 77.25 77.25 77.25 77.25 0.0K
09:57 77.00 77.00 77.00 77.00 2.1K
09:58 77.00 77.00 77.00 77.00 0.2K
09:59 77.00 77.00 75.80 75.80 8.2K
10:01 76.48 76.49 75.02 75.02 6.0K
10:02 76.00 76.00 75.90 75.90 1.2K
10:04 75.90 76.00 75.90 76.00 0.1K
10:05 76.30 76.30 76.00 76.00 0.2K
10:06 76.48 76.89 76.48 76.89 0.6K
10:10 76.89 76.89 76.89 76.89 0.0K
10:15 76.95 76.95 76.95 76.95 0.0K
10:18 76.98 76.98 76.98 76.98 0.0K
10:22 76.97 76.97 76.97 76.97 0.0K
10:25 76.97 76.97 76.97 76.97 0.0K
10:30 76.80 76.80 76.38 76.38 0.1K
10:34 76.31 76.31 76.31 76.31 0.1K
10:35 76.80 76.80 76.80 76.80 2.5K
10:36 76.97 77.00 76.97 77.00 1.1K
10:37 76.98 76.98 76.98 76.98 0.0K
10:38 76.70 76.70 76.50 76.50 0.2K
10:39 76.50 77.00 76.30 77.00 1.0K
10:41 77.00 77.00 77.00 77.00 0.0K
10:42 77.00 77.00 77.00 77.00 0.1K
10:43 76.50 76.50 76.50 76.50 0.3K
10:44 76.50 76.50 76.50 76.50 0.4K
10:45 76.50 76.50 76.50 76.50 0.1K
10:50 76.00 76.00 76.00 76.00 1.0K
10:51 76.50 76.50 76.50 76.50 0.0K
10:54 76.15 76.15 76.15 76.15 0.1K
11:07 76.50 76.50 76.50 76.50 0.3K
11:12 76.50 76.50 76.50 76.50 0.1K
11:17 76.50 76.50 76.50 76.50 0.0K
11:19 76.50 76.50 76.50 76.50 0.0K
11:20 76.50 76.50 76.50 76.50 0.0K
11:25 76.50 76.50 76.50 76.50 0.1K
11:26 76.50 76.50 76.50 76.50 0.0K
11:27 76.50 76.50 76.50 76.50 0.0K
11:39 76.50 76.50 76.50 76.50 0.5K
11:45 76.49 76.50 76.49 76.50 0.1K
11:46 76.50 76.50 76.50 76.50 0.0K
11:48 76.50 76.50 76.50 76.50 0.2K
11:53 76.50 76.50 76.50 76.50 0.0K
11:54 76.50 76.50 76.50 76.50 0.2K
11:56 76.50 76.50 76.50 76.50 0.0K
12:04 76.35 76.35 76.35 76.35 0.5K
12:12 76.50 76.50 76.50 76.50 0.0K
12:14 76.35 76.35 76.35 76.35 0.0K
12:18 76.50 76.50 76.50 76.50 0.1K
12:19 76.50 76.50 76.50 76.50 0.4K
12:21 76.50 76.50 76.50 76.50 0.6K
12:24 75.35 75.35 75.35 75.35 2.0K
12:26 76.50 76.50 76.50 76.50 0.1K
12:30 76.50 76.50 76.50 76.50 0.1K
12:31 76.50 76.50 76.50 76.50 0.2K
12:32 76.50 76.50 76.50 76.50 0.0K
12:33 76.50 76.50 76.50 76.50 0.1K
12:34 76.50 76.50 76.50 76.50 0.0K
12:38 76.40 76.40 76.40 76.40 0.0K
12:41 76.40 76.40 76.40 76.40 0.1K
12:48 76.40 76.40 76.40 76.40 0.0K
12:50 76.00 76.00 76.00 76.00 0.2K
12:55 76.00 76.00 75.40 75.40 1.0K
12:59 75.92 75.92 75.92 75.92 0.0K
13:00 76.34 76.34 76.34 76.34 0.0K
13:01 76.30 76.30 76.30 76.30 0.2K
13:04 76.30 76.30 76.30 76.30 0.0K
13:08 76.30 76.30 76.30 76.30 0.0K
13:19 76.49 76.49 76.49 76.49 0.9K
13:22 76.49 76.49 76.49 76.49 0.1K
13:23 76.49 76.49 76.49 76.49 0.5K
13:24 76.00 76.00 76.00 76.00 1.0K
13:27 76.50 76.50 76.50 76.50 0.1K
13:33 76.48 76.48 76.48 76.48 0.0K
13:35 76.00 76.00 76.00 76.00 0.1K
13:37 75.56 75.56 75.56 75.56 0.1K
13:42 75.51 75.51 75.51 75.51 1.0K
13:43 76.00 76.00 76.00 76.00 0.9K
13:46 76.00 76.00 76.00 76.00 0.0K
13:47 76.00 76.00 76.00 76.00 0.0K
13:49 76.00 76.00 76.00 76.00 0.2K
13:53 76.00 76.00 76.00 76.00 0.0K
14:03 75.57 75.57 75.57 75.57 0.2K
14:05 76.00 76.00 76.00 76.00 0.1K
14:06 76.00 76.00 76.00 76.00 0.0K
14:09 76.00 76.00 76.00 76.00 0.0K
14:10 76.40 76.40 76.40 76.40 0.6K
14:11 76.37 76.37 76.37 76.37 0.1K
14:12 76.34 76.34 76.34 76.34 0.1K
14:15 75.63 75.63 75.63 75.63 0.0K
14:17 75.63 75.63 75.63 75.63 0.0K
14:18 76.19 76.19 76.19 76.19 0.3K
14:21 75.01 75.01 75.01 75.01 12.1K
14:25 75.84 75.84 75.84 75.84 0.0K
14:28 75.81 75.81 75.81 75.81 0.1K
14:30 75.81 75.81 75.81 75.81 0.1K
14:34 75.80 75.80 75.79 75.79 0.0K
14:37 75.75 75.75 75.75 75.75 0.0K
14:42 75.04 75.75 75.04 75.75 0.7K
14:43 75.60 75.60 75.60 75.60 0.2K
14:44 75.60 75.60 75.60 75.60 0.1K
14:46 75.99 75.99 75.95 75.95 0.3K
14:48 75.95 75.95 75.95 75.95 0.0K
14:54 75.94 75.94 75.94 75.94 0.0K
14:55 75.94 75.94 75.94 75.94 0.0K
15:00 75.93 75.93 75.93 75.93 0.0K
15:01 75.85 75.85 75.85 75.85 0.1K
15:03 75.90 75.93 75.90 75.93 0.1K
15:05 75.93 75.93 75.93 75.93 0.1K
15:07 75.92 75.92 75.92 75.92 0.1K
15:08 75.85 75.85 75.70 75.84 0.2K
15:11 75.89 75.89 75.89 75.89 0.0K
15:13 75.89 75.89 75.89 75.89 0.0K
15:14 75.89 75.89 75.89 75.89 0.1K
15:16 75.89 75.89 75.89 75.89 0.1K
15:17 75.25 75.25 75.25 75.25 0.4K
15:19 75.89 75.89 75.89 75.89 0.0K
15:20 75.75 75.75 75.75 75.75 0.0K
15:21 75.25 75.25 75.25 75.25 0.2K
15:22 75.20 75.20 75.20 75.20 0.3K
15:24 75.75 75.75 75.75 75.75 0.0K
15:25 75.05 75.05 75.05 75.05 1.0K
15:27 75.69 75.69 75.67 75.67 0.1K
15:28 75.67 75.67 75.67 75.67 0.4K
15:29 75.60 75.87 75.40 75.50 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 80.04 85.25 79.02 83.22 0.4M
2025-10-06 81.99 83.80 79.10 80.04 0.2M
2025-10-03 78.45 82.15 78.45 80.47 0.1M
2025-10-01 76.24 79.10 75.61 78.45 0.1M
2025-09-30 76.89 77.48 74.80 75.50 0.1M
2025-09-29 80.00 80.00 75.88 76.89 0.1M
2025-09-26 81.99 81.99 79.01 79.88 0.1M
2025-09-25 82.65 83.40 81.66 81.99 0.0M
2025-09-24 83.44 83.44 82.26 82.65 0.0M
2025-09-23 84.44 84.44 82.00 82.83 0.1M
2025-09-22 83.15 85.99 83.15 84.06 0.1M
2025-09-19 85.55 85.55 83.91 84.11 0.0M
2025-09-18 84.89 85.90 83.99 85.00 0.1M
2025-09-17 82.79 85.50 81.52 85.08 0.1M
2025-09-16 82.95 83.50 82.01 82.42 0.0M
2025-09-15 82.10 83.50 81.50 82.30 0.1M
2025-09-12 84.01 84.95 81.50 82.10 0.1M
2025-09-11 85.00 85.42 84.06 84.64 0.0M
2025-09-10 84.40 85.40 83.90 84.80 0.0M
2025-09-09 84.98 84.98 83.00 84.09 0.0M
2025-09-08 84.00 85.88 83.25 83.45 0.0M
2025-09-05 84.00 85.35 82.10 83.35 0.0M
2025-09-04 86.10 87.47 84.50 84.76 0.0M
2025-09-03 83.59 86.90 82.00 85.90 0.1M
2025-09-02 83.65 84.95 82.02 82.77 0.0M
2025-09-01 82.50 85.00 81.10 82.93 0.0M
2025-08-29 83.67 83.67 81.01 81.65 0.1M
2025-08-28 84.45 84.45 82.50 82.68 0.1M
2025-08-26 86.48 87.30 83.00 83.49 0.1M
2025-08-25 86.25 88.00 84.50 86.48 0.1M
2025-08-22 86.59 86.90 84.24 86.25 0.0M
2025-08-21 84.05 87.23 83.50 85.77 0.1M
2025-08-20 84.15 84.40 83.21 84.05 0.0M
2025-08-19 83.11 84.79 83.00 83.87 0.0M
2025-08-18 84.00 85.99 82.51 83.10 0.0M
2025-08-14 83.41 84.68 83.11 83.39 0.0M
2025-08-13 83.64 85.00 82.20 83.41 0.1M
2025-08-12 86.68 86.95 82.20 83.64 0.1M
2025-08-11 89.00 89.00 86.10 86.14 0.2M
2025-08-08 91.40 91.40 88.00 90.64 0.7M
2025-08-07 86.99 88.50 86.15 87.05 0.1M
2025-08-06 86.00 87.40 85.05 86.46 0.1M
2025-08-05 87.00 87.99 85.00 86.84 0.1M
2025-08-04 85.89 87.00 83.65 86.02 0.1M
2025-08-01 84.22 87.00 83.15 85.89 0.1M
2025-07-31 83.46 84.68 82.00 84.22 0.0M
2025-07-30 83.22 85.40 83.10 83.45 0.0M
2025-07-29 84.00 84.80 81.71 84.07 0.0M
2025-07-28 83.16 84.87 81.01 83.10 0.0M
2025-07-25 85.13 86.00 82.51 83.08 0.1M
2025-07-24 84.85 86.00 83.80 85.13 0.1M
2025-07-23 84.55 86.00 83.50 84.88 0.1M
2025-07-22 85.00 87.00 84.51 85.25 0.1M
2025-07-21 84.29 87.75 81.50 86.79 0.1M
2025-07-18 84.96 85.94 84.00 84.29 0.1M
2025-07-17 86.05 87.00 84.90 85.55 0.1M
2025-07-16 86.00 88.70 85.99 87.00 0.1M
2025-07-15 87.99 88.90 86.25 86.84 0.1M
2025-07-14 89.40 90.50 87.40 87.85 0.1M
2025-07-11 90.00 91.89 88.00 88.42 0.1M
2025-07-10 92.99 93.50 89.55 90.98 0.1M
2025-07-09 87.81 92.20 85.40 92.20 0.1M
2025-07-08 88.15 90.35 85.50 87.81 0.1M
2025-07-07 93.00 93.00 89.00 89.21 0.1M
2025-07-04 92.87 93.25 90.61 92.29 0.1M
2025-07-03 86.30 94.00 86.30 93.41 0.1M
2025-07-02 94.60 94.60 90.11 90.79 0.3M
2025-07-01 93.71 98.10 92.62 94.24 0.8M
2025-06-30 85.35 93.80 85.35 93.23 1.3M
2025-06-27 85.11 88.60 85.11 85.68 0.3M
2025-06-26 85.70 85.95 83.70 84.46 0.1M
2025-06-25 84.00 85.90 84.00 84.77 0.1M
2025-06-24 81.21 85.30 81.21 83.95 0.2M
2025-06-23 80.10 81.30 79.05 80.88 0.1M
2025-06-20 79.70 81.98 79.38 80.74 0.1M
2025-06-19 81.79 81.79 78.25 78.99 0.1M
2025-06-18 81.90 82.19 80.80 81.02 0.1M
2025-06-17 83.00 83.55 82.00 82.26 0.1M
2025-06-16 83.00 84.25 81.25 83.29 0.1M
2025-06-13 83.00 84.95 82.05 83.63 0.1M
2025-06-12 85.80 86.65 84.00 84.23 0.1M
2025-06-11 86.30 88.90 85.52 86.13 0.2M
2025-06-10 85.38 87.30 85.38 86.65 0.1M
2025-06-09 84.20 86.01 84.00 85.38 0.2M
2025-06-06 83.98 84.20 83.50 83.56 0.1M
2025-06-05 85.83 85.99 83.80 83.98 0.1M
2025-06-04 83.70 85.80 83.02 85.44 0.2M
2025-06-03 83.80 84.61 83.20 83.64 0.1M
2025-06-02 85.49 85.51 83.50 83.96 0.2M
2025-05-30 86.15 86.51 85.00 85.44 0.1M
2025-05-29 86.31 87.90 86.00 86.14 0.1M
2025-05-28 86.12 86.97 86.00 86.31 0.1M
2025-05-27 86.79 87.95 85.07 86.11 0.2M
2025-05-26 82.80 86.90 82.64 86.08 0.2M
2025-05-23 85.00 86.31 82.00 82.59 0.3M
2025-05-22 89.80 90.16 85.40 86.40 0.7M
2025-05-21 86.50 91.50 84.80 87.19 1.0M
2025-05-20 86.90 89.60 83.74 86.16 0.7M
2025-05-19 74.50 88.00 74.49 86.00 1.9M
2025-05-16 71.20 74.98 70.10 74.21 0.8M
2025-05-15 63.50 71.80 63.49 70.94 1.1M
2025-05-14 61.60 63.55 61.60 63.42 0.2M
2025-05-13 60.40 62.39 60.40 62.02 0.1M
2025-05-12 59.60 62.35 59.60 60.37 0.2M
2025-05-09 57.01 58.75 57.01 58.20 0.1M
2025-05-08 59.10 61.33 59.00 59.48 0.1M
2025-05-07 59.80 60.60 57.65 59.35 0.1M
2025-05-06 60.90 62.00 59.20 59.80 0.1M
2025-05-05 60.70 61.56 59.82 61.35 0.1M
2025-05-02 61.10 62.39 60.21 60.82 0.2M
2025-04-30 62.40 63.49 61.08 62.04 0.1M
2025-04-29 62.20 63.63 62.00 62.70 0.1M
2025-04-28 62.80 62.99 59.66 62.41 0.1M
2025-04-25 64.75 65.19 61.60 63.28 0.1M
2025-04-24 64.05 65.80 64.05 65.19 0.2M
2025-04-23 64.58 65.50 62.77 64.05 0.1M
2025-04-22 64.70 65.30 63.16 64.58 0.2M
2025-04-21 63.34 64.38 62.40 64.10 0.1M
2025-04-17 63.00 64.50 62.10 62.71 0.2M
2025-04-16 62.00 63.99 62.00 63.34 0.2M
2025-04-15 59.60 61.96 59.59 61.83 0.1M
2025-04-11 59.05 60.47 57.86 59.19 0.2M
2025-04-09 59.45 60.10 57.87 58.52 0.1M
2025-04-08 59.55 60.01 58.44 59.66 0.2M
2025-04-07 55.65 59.78 55.05 59.24 0.3M
2025-04-04 62.80 63.14 60.05 60.87 0.2M
2025-04-03 61.49 63.80 61.48 63.27 0.1M
2025-04-02 61.67 62.97 58.82 62.57 0.2M
2025-04-01 57.80 61.45 57.24 61.11 0.3M
2025-03-28 57.60 61.00 56.81 57.09 0.5M
2025-03-27 58.30 59.48 57.51 57.89 0.6M
2025-03-26 60.95 61.50 58.50 59.13 0.9M
2025-03-25 63.15 64.00 60.21 60.64 0.5M
2025-03-24 61.88 64.79 61.88 62.68 0.6M
2025-03-21 60.65 64.29 60.65 61.87 0.5M
2025-03-20 61.50 63.39 60.15 60.63 0.4M
2025-03-19 60.25 61.74 59.82 61.05 0.4M
2025-03-18 58.10 60.62 57.76 59.73 0.3M
2025-03-17 59.21 61.00 57.05 57.38 0.4M
2025-03-13 61.20 62.35 58.95 59.24 0.4M
2025-03-12 61.99 62.99 60.30 60.65 0.2M
2025-03-11 62.82 64.49 61.02 61.68 0.3M
2025-03-10 66.01 66.85 62.50 62.82 0.2M
2025-03-07 66.95 68.50 66.21 66.66 0.2M
2025-03-06 65.05 67.69 65.05 66.56 0.2M
2025-03-05 62.16 65.50 62.05 64.94 0.3M
2025-03-04 62.95 65.05 61.05 62.17 0.3M
2025-03-03 66.00 67.00 62.20 62.67 0.4M
2025-02-28 67.27 67.32 65.24 65.85 0.2M
2025-02-27 68.45 70.85 65.81 67.27 0.5M
2025-02-25 68.80 70.45 67.10 67.94 0.1M
2025-02-24 70.15 70.92 68.50 69.04 0.2M
2025-02-21 73.60 75.74 70.58 71.45 0.1M
2025-02-20 71.50 74.00 69.17 73.21 0.1M
2025-02-19 69.55 73.46 68.91 71.60 0.1M
2025-02-18 73.20 74.29 68.61 69.33 0.2M
2025-02-17 79.26 79.26 71.67 73.45 0.3M
2025-02-14 81.10 81.87 78.79 79.26 0.1M
2025-02-13 82.00 82.95 80.28 81.10 0.1M
2025-02-12 81.00 84.17 79.04 82.21 0.1M
2025-02-11 83.85 83.85 79.00 80.63 0.1M
2025-02-10 86.50 87.05 83.70 83.89 0.1M
2025-02-07 87.80 89.80 85.11 86.05 0.1M
2025-02-06 87.41 89.28 86.50 86.86 0.1M
2025-02-05 89.10 90.78 86.51 87.11 0.1M
2025-02-04 84.03 93.10 84.03 89.54 0.6M
2025-02-03 84.63 85.50 81.41 84.03 0.1M
2025-02-01 88.07 90.72 83.49 84.64 0.2M
2025-01-31 84.35 91.88 83.50 88.63 0.3M
2025-01-30 80.95 84.63 80.95 83.42 0.1M
2025-01-29 79.01 83.44 79.01 82.19 0.1M
2025-01-28 83.45 83.45 73.42 78.75 0.3M
2025-01-27 86.91 86.92 81.71 82.54 0.2M
2025-01-24 89.60 90.28 86.42 86.91 0.1M
2025-01-23 89.00 90.79 88.22 89.12 0.1M
2025-01-22 91.00 91.37 87.90 89.30 0.1M
2025-01-21 91.70 93.45 90.25 90.83 0.1M
2025-01-20 91.10 91.75 90.06 91.41 0.1M
2025-01-17 91.89 94.75 90.01 91.04 0.2M
2025-01-16 90.60 92.16 90.00 91.29 0.1M
2025-01-15 92.75 92.85 89.75 90.54 0.1M
2025-01-14 89.11 94.50 88.91 91.71 0.3M
2025-01-13 94.20 94.44 86.41 88.08 0.3M
2025-01-10 102.74 103.18 92.71 95.06 0.5M
2025-01-09 100.90 107.00 100.16 102.23 1.9M
2025-01-08 86.05 103.80 85.35 98.53 2.8M
2025-01-07 87.32 87.89 86.80 86.90 0.1M
2025-01-06 89.60 90.14 87.00 87.32 0.1M
2025-01-03 90.10 91.55 90.01 90.37 0.1M
2025-01-02 90.81 92.99 89.52 90.11 0.1M
2025-01-01 89.59 91.30 89.00 90.86 0.1M