V B Desai Financial Services Ltd (VBDE)

VBDE
🏛️ Indien →
28.20
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 31.95 31.95 28.00 28.20 0.0M
2025-09-25 27.20 28.00 26.50 27.85 0.0M
2025-09-24 27.46 27.76 26.00 26.68 0.0M
2025-09-23 26.00 28.50 25.12 27.46 0.0M
2025-09-22 27.74 27.74 26.00 26.00 0.0M
2025-09-19 26.50 26.88 26.25 26.75 0.0M
2025-09-18 29.98 29.98 25.00 26.18 0.0M
2025-09-17 27.00 27.99 26.11 27.75 0.0M
2025-09-16 25.25 29.98 24.50 27.86 0.0M
2025-09-15 26.00 26.49 25.00 25.99 0.0M
2025-09-12 27.59 27.59 24.50 25.75 0.0M
2025-09-11 29.81 29.81 25.00 26.23 0.0M
2025-09-10 26.02 26.99 25.00 25.64 0.0M
2025-09-09 25.01 28.00 25.01 26.01 0.0M
2025-09-08 28.21 28.21 25.00 25.51 0.0M
2025-09-05 27.60 29.00 25.00 26.07 0.0M
2025-09-04 25.55 28.00 25.55 27.60 0.0M
2025-09-03 27.00 29.99 26.00 26.07 0.0M
2025-09-02 31.92 31.92 27.00 27.80 0.0M
2025-09-01 28.30 28.30 26.05 27.06 0.0M
2025-08-29 31.49 31.49 26.30 28.40 0.0M
2025-08-28 29.70 29.70 26.00 28.05 0.0M
2025-08-26 25.03 27.66 25.03 27.66 0.0M
2025-08-25 30.99 30.99 27.00 28.75 0.0M
2025-08-22 29.99 29.99 27.50 27.92 0.0M
2025-08-21 27.15 32.85 26.01 26.64 0.0M
2025-08-20 24.34 28.75 24.00 28.33 0.0M
2025-08-19 24.05 25.97 24.05 24.20 0.0M
2025-08-18 26.10 26.48 24.10 24.52 0.0M
2025-08-14 26.40 26.40 25.00 26.00 0.0M
2025-08-13 27.31 27.32 23.45 26.42 0.0M
2025-08-12 30.56 30.56 28.00 28.00 0.0M
2025-08-11 33.50 33.50 26.00 28.70 0.0M
2025-08-08 26.51 31.55 26.51 28.58 0.0M
2025-08-07 29.99 29.99 26.00 27.00 0.0M
2025-08-06 28.50 28.50 27.50 27.50 0.0M
2025-08-05 29.99 29.99 26.02 28.67 0.0M
2025-08-04 28.85 28.85 28.00 28.00 0.0M
2025-08-01 28.49 30.95 26.15 26.29 0.0M
2025-07-31 29.00 29.00 27.01 28.49 0.0M
2025-07-30 26.87 29.70 26.30 29.70 0.0M
2025-07-29 27.00 27.02 26.51 27.00 0.0M
2025-07-28 27.00 27.25 26.51 27.15 0.0M
2025-07-25 29.70 29.70 26.00 26.72 0.0M
2025-07-24 27.90 27.90 26.51 27.13 0.0M
2025-07-23 27.25 27.95 26.75 27.94 0.0M
2025-07-22 27.99 28.00 25.04 27.22 0.0M
2025-07-21 27.00 27.25 26.50 26.95 0.0M
2025-07-18 28.70 28.70 26.25 26.50 0.0M
2025-07-17 27.00 27.45 25.50 26.26 0.0M
2025-07-16 25.25 27.50 25.25 26.88 0.0M
2025-07-15 27.45 27.45 25.01 25.53 0.0M
2025-07-14 26.75 27.58 26.75 27.53 0.0M
2025-07-11 26.70 28.44 26.50 27.61 0.0M
2025-07-10 26.00 26.77 25.31 26.22 0.0M
2025-07-09 26.25 26.98 25.00 25.47 0.0M
2025-07-08 28.00 28.00 26.09 26.25 0.0M
2025-07-07 26.15 29.90 26.15 28.98 0.0M
2025-07-03 29.78 29.78 27.61 28.86 0.0M
2025-07-02 29.00 29.00 26.51 28.49 0.0M
2025-07-01 32.95 32.95 28.65 28.65 0.0M
2025-06-30 31.80 32.50 30.01 31.83 0.0M
2025-06-27 31.17 33.75 29.61 31.18 0.0M
2025-06-26 29.99 31.75 29.00 31.49 0.0M
2025-06-25 32.47 32.47 28.90 29.99 0.0M
2025-06-24 30.00 30.69 29.00 30.28 0.0M
2025-06-23 28.79 29.88 26.28 29.64 0.0M
2025-06-20 32.00 32.00 27.46 27.52 0.0M
2025-06-19 35.90 35.90 30.51 30.51 0.0M
2025-06-18 32.50 34.84 32.50 33.90 0.0M
2025-06-17 33.70 33.70 33.70 33.70 0.0M
2025-06-16 35.50 35.50 31.06 32.93 0.0M
2025-06-13 33.00 33.95 33.00 33.63 0.0M
2025-06-12 34.50 34.50 31.51 33.41 0.0M
2025-06-11 33.85 36.01 33.85 34.60 0.0M
2025-06-10 33.00 34.78 32.50 34.25 0.0M
2025-06-09 32.25 35.00 31.50 33.35 0.0M
2025-06-06 31.00 33.33 30.51 33.15 0.0M
2025-06-05 29.26 30.70 28.50 30.42 0.0M
2025-06-04 29.39 29.39 29.26 29.26 0.0M
2025-06-03 32.41 32.41 30.79 30.79 0.0M
2025-06-02 35.48 35.48 32.41 32.41 0.0M
2025-05-29 34.72 34.72 33.15 34.11 0.0M
2025-05-28 33.97 34.98 32.28 34.89 0.0M
2025-05-27 33.97 33.97 33.97 33.97 0.0M
2025-05-26 34.00 34.00 33.97 33.97 0.0M
2025-05-23 37.60 37.60 34.16 35.75 0.0M
2025-05-22 35.95 35.95 35.95 35.95 0.0M
2025-05-21 33.85 34.79 32.16 34.79 0.0M
2025-05-20 32.55 33.85 32.38 33.85 0.0M
2025-05-19 34.08 34.08 34.08 34.08 0.0M
2025-05-16 35.10 35.87 34.33 35.87 0.0M
2025-05-15 34.25 36.25 34.12 36.13 0.0M
2025-05-14 34.95 36.59 34.63 35.91 0.0M
2025-05-13 33.15 34.95 32.10 34.95 0.0M
2025-05-12 35.60 35.60 32.30 33.74 0.0M
2025-05-09 35.26 35.26 32.85 34.00 0.0M
2025-05-08 32.95 34.59 31.31 34.57 0.0M
2025-05-07 33.00 33.94 31.78 32.95 0.0M
2025-05-06 36.65 36.65 33.45 33.45 0.0M
2025-05-05 36.00 37.58 35.21 35.21 0.0M
2025-05-02 36.01 37.46 35.91 37.06 0.0M
2025-04-30 35.66 38.99 35.55 37.80 0.0M
2025-04-29 37.98 37.99 35.82 37.42 0.0M
2025-04-28 36.01 37.99 35.83 37.70 0.0M
2025-04-25 35.10 37.99 34.58 37.71 0.0M
2025-04-24 36.10 36.66 34.87 36.40 0.0M
2025-04-23 39.40 39.40 36.70 36.70 0.0M
2025-04-22 38.10 38.99 37.85 38.63 0.0M
2025-04-21 39.52 40.34 37.55 39.84 0.0M
2025-04-17 39.80 41.24 39.52 39.52 0.0M
2025-04-16 43.40 43.40 39.71 41.59 0.0M
2025-04-15 39.00 41.79 37.91 41.79 0.0M
2025-04-11 41.25 42.90 39.11 39.90 0.0M
2025-04-09 44.64 44.64 40.43 41.16 0.0M
2025-04-08 38.65 42.56 38.55 42.55 0.0M
2025-04-07 37.76 40.90 37.76 40.54 0.0M
2025-04-04 39.44 39.74 37.84 39.74 0.0M
2025-04-03 36.05 37.85 36.05 37.85 0.0M
2025-04-02 34.46 36.07 33.30 36.05 0.0M
2025-04-01 35.60 35.60 32.47 34.36 0.0M
2025-03-28 31.15 34.23 31.09 34.17 0.0M
2025-03-27 30.30 33.20 30.27 32.72 0.0M
2025-03-26 30.87 32.09 29.33 31.86 0.0M
2025-03-25 29.82 31.19 28.66 30.87 0.0M
2025-03-24 30.00 30.40 28.08 29.83 0.0M
2025-03-21 29.35 29.35 29.35 29.35 0.0M
2025-03-20 28.31 30.98 28.31 30.89 0.0M
2025-03-18 31.50 31.50 29.79 29.79 0.0M
2025-03-17 30.00 31.35 28.50 31.35 0.0M
2025-03-13 30.39 30.39 30.00 30.00 0.0M
2025-03-12 29.00 29.00 29.00 29.00 0.0M
2025-03-11 30.50 30.50 30.50 30.50 0.0M
2025-03-10 32.05 32.05 29.03 30.55 0.0M
2025-03-07 29.39 30.55 29.39 30.55 0.0M
2025-03-06 28.82 29.98 28.82 29.98 0.0M
2025-03-05 29.40 29.40 29.40 29.40 0.0M
2025-03-04 31.19 31.19 30.00 30.00 0.0M
2025-03-03 30.58 30.58 30.58 30.58 0.0M
2025-02-28 31.20 31.20 31.20 31.20 0.0M
2025-02-27 31.63 31.80 31.63 31.80 0.0M
2025-02-25 31.95 31.95 31.95 31.95 0.0M
2025-02-21 31.36 31.95 31.36 31.95 0.0M
2025-02-20 31.36 31.36 31.36 31.36 0.0M
2025-02-19 32.00 32.00 32.00 32.00 0.0M
2025-02-18 32.00 32.00 32.00 32.00 0.0M
2025-02-17 31.40 31.40 31.40 31.40 0.0M
2025-02-13 31.86 31.86 31.85 31.85 0.0M
2025-02-12 32.49 32.49 32.49 32.49 0.0M
2025-02-11 33.15 33.15 33.15 33.15 0.0M
2025-02-10 33.81 33.81 33.81 33.81 0.0M
2025-02-07 33.15 34.49 33.15 34.49 0.0M
2025-02-06 33.15 33.82 33.15 33.82 0.0M
2025-02-05 33.81 33.82 33.81 33.82 0.0M
2025-02-04 35.19 35.19 34.49 34.49 0.0M
2025-02-03 37.75 38.20 35.19 35.19 0.0M
2025-02-01 35.25 37.60 34.18 37.04 0.0M
2025-01-31 34.38 35.98 34.18 35.97 0.0M
2025-01-30 32.97 34.39 32.90 34.39 0.0M
2025-01-29 30.11 32.98 30.11 32.97 0.0M
2025-01-28 32.38 32.38 31.29 31.69 0.0M
2025-01-27 32.77 32.77 29.83 31.29 0.0M
2025-01-24 32.56 32.56 29.63 31.40 0.0M
2025-01-23 28.23 31.19 28.23 31.18 0.0M
2025-01-22 29.75 29.75 29.71 29.71 0.0M
2025-01-21 31.30 31.30 31.27 31.27 0.0M
2025-01-20 34.64 34.64 32.91 32.91 0.0M
2025-01-17 34.95 34.95 32.06 34.64 0.0M
2025-01-16 34.95 34.95 32.00 33.74 0.0M
2025-01-15 33.90 33.90 30.69 33.44 0.0M
2025-01-14 32.85 32.90 30.01 32.30 0.0M
2025-01-13 31.30 32.75 29.74 31.35 0.0M
2025-01-10 32.50 32.50 31.30 31.30 0.0M
2025-01-09 30.70 32.89 30.15 32.89 0.0M
2025-01-08 31.43 31.60 31.43 31.43 0.0M
2025-01-07 33.08 33.08 33.08 33.08 0.0M
2025-01-06 34.99 34.99 34.82 34.82 0.0M
2025-01-03 37.49 37.49 35.94 35.94 0.0M
2025-01-02 34.40 36.00 32.68 36.00 0.0M
2025-01-01 34.63 34.63 33.24 34.40 0.0M