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
2023-12-29 14.75 15.57 14.75 15.57 0.0M
2023-12-28 12.75 14.16 12.50 14.16 0.0M
2023-12-27 12.00 13.31 12.00 12.88 0.0M
2023-12-26 11.50 12.40 11.50 12.10 0.0M
2023-12-22 11.50 12.50 11.50 12.06 0.0M
2023-12-21 11.75 12.50 11.75 12.50 0.0M
2023-12-20 12.11 12.75 12.11 12.17 0.0M
2023-12-19 12.50 12.67 11.75 12.11 0.0M
2023-12-18 10.90 12.42 10.90 12.42 0.0M
2023-12-15 11.99 12.62 11.25 12.07 0.0M
2023-12-14 11.99 12.24 11.21 11.48 0.0M
2023-12-13 11.50 12.25 11.27 12.18 0.0M
2023-12-12 11.50 12.50 11.50 12.20 0.0M
2023-12-11 11.51 12.75 11.51 11.69 0.0M
2023-12-08 12.75 12.98 12.45 12.56 0.0M
2023-12-07 12.01 13.63 12.01 13.14 0.0M
2023-12-06 11.88 12.47 11.52 12.40 0.0M
2023-12-05 11.99 12.16 11.25 11.88 0.0M
2023-12-04 12.75 12.75 11.59 11.59 0.0M
2023-12-01 12.25 12.98 12.19 12.19 0.0M
2023-11-30 12.50 12.90 12.31 12.83 0.0M
2023-11-29 13.06 13.06 11.89 12.95 0.0M
2023-11-28 12.68 12.68 11.53 12.51 0.0M
2023-11-24 11.51 12.08 11.51 12.08 0.0M
2023-11-23 11.21 11.77 10.91 11.51 0.0M
2023-11-22 11.21 11.21 10.85 11.21 0.0M
2023-11-21 11.04 11.04 10.01 10.68 0.0M
2023-11-20 9.52 10.52 9.52 10.52 0.0M
2023-11-17 9.75 10.77 9.75 10.02 0.0M
2023-11-16 9.69 10.26 9.69 10.26 0.0M
2023-11-15 10.05 10.55 9.55 9.78 0.0M
2023-11-13 9.20 10.05 9.20 10.05 0.0M
2023-11-12 9.31 9.99 9.31 9.39 0.0M
2023-11-10 9.61 10.57 9.61 9.80 0.0M
2023-11-09 9.57 10.57 9.57 10.07 0.0M
2023-11-08 9.51 10.51 9.51 10.07 0.0M
2023-11-07 9.33 10.30 9.33 10.01 0.0M
2023-11-06 9.54 9.81 8.89 9.81 0.0M
2023-11-03 9.12 9.35 9.01 9.35 0.0M
2023-11-02 8.98 9.92 8.98 9.12 0.0M
2023-11-01 10.39 10.39 9.45 9.45 0.0M
2023-10-31 9.46 9.93 9.46 9.93 0.0M
2023-10-30 10.00 10.39 9.46 9.46 0.0M
2023-10-27 9.47 9.94 9.08 9.94 0.0M
2023-10-26 9.69 9.93 9.47 9.47 0.0M
2023-10-25 10.17 10.17 9.69 9.69 0.0M
2023-10-23 10.39 10.39 9.69 9.69 0.0M
2023-10-20 9.74 10.20 9.40 10.19 0.0M
2023-10-19 9.55 10.48 9.55 9.74 0.0M
2023-10-18 10.05 10.30 10.05 10.05 0.0M
2023-10-17 10.02 10.67 9.80 9.81 0.0M
2023-10-16 10.50 10.80 10.26 10.27 0.0M
2023-10-13 10.78 10.78 10.78 10.78 0.0M
2023-10-11 10.78 10.78 10.78 10.78 0.0M
2023-10-09 10.28 10.28 10.28 10.28 0.0M
2023-10-06 9.81 9.81 9.81 9.81 0.0M
2023-10-05 10.32 10.32 9.41 10.32 0.0M
2023-10-04 9.86 9.86 9.86 9.86 0.0M
2023-10-03 10.30 10.30 9.41 9.41 0.0M
2023-09-29 10.45 10.45 9.90 9.90 0.0M
2023-09-28 10.42 10.42 10.42 10.42 0.0M
2023-09-27 10.93 10.93 10.93 10.93 0.0M
2023-09-26 10.93 10.93 10.93 10.93 0.0M
2023-09-25 9.98 10.45 9.98 10.45 0.0M
2023-09-22 9.98 9.98 9.98 9.98 0.0M
2023-09-21 9.98 9.98 9.98 9.98 0.0M
2023-09-20 9.61 9.61 9.13 9.51 0.0M
2023-09-18 9.61 9.61 9.61 9.61 0.0M
2023-09-15 9.12 9.16 9.12 9.16 0.0M
2023-09-14 9.06 9.11 9.06 9.11 0.0M
2023-09-13 9.50 9.51 9.50 9.51 0.0M
2023-09-12 9.84 10.00 9.84 10.00 0.0M
2023-09-11 10.35 10.35 10.35 10.35 0.0M
2023-09-08 11.90 11.90 10.80 10.85 0.0M
2023-09-07 11.35 11.35 11.35 11.35 0.0M
2023-09-06 10.95 10.95 10.42 10.95 0.0M
2023-09-05 10.96 10.96 10.95 10.95 0.0M
2023-09-04 9.90 10.44 9.48 10.44 0.0M
2023-09-01 9.17 9.97 9.17 9.97 0.0M
2023-08-31 9.50 9.50 9.50 9.50 0.0M
2023-08-30 9.05 9.05 9.05 9.05 0.0M
2023-08-29 9.75 9.75 9.51 9.51 0.0M
2023-08-28 9.99 10.00 9.50 10.00 0.0M
2023-08-25 9.99 9.99 9.06 9.99 0.0M
2023-08-24 10.00 10.00 9.52 9.52 0.0M
2023-08-23 11.02 11.02 10.00 10.00 0.0M
2023-08-21 10.50 10.50 9.98 10.50 0.0M
2023-08-18 10.52 10.52 10.50 10.50 0.0M
2023-08-17 10.00 10.05 9.99 10.05 0.0M
2023-08-16 9.13 9.58 9.13 9.58 0.0M
2023-08-14 8.70 9.13 8.70 9.13 0.0M
2023-08-11 8.70 9.12 8.70 8.70 0.0M
2023-08-10 10.04 10.04 9.12 9.12 0.0M
2023-08-09 10.00 10.00 9.57 9.57 0.0M
2023-08-08 10.07 10.07 10.07 10.07 0.0M
2023-08-04 10.60 10.60 10.60 10.60 0.0M
2023-08-01 10.65 10.65 10.60 10.60 0.0M
2023-07-31 10.22 10.22 10.21 10.21 0.0M
2023-07-28 9.74 10.22 9.74 10.22 0.0M
2023-07-27 9.74 10.64 9.74 9.74 0.0M
2023-07-26 9.77 10.25 9.30 10.25 0.0M
2023-07-25 10.67 10.67 9.77 9.77 0.0M
2023-07-24 10.09 10.17 10.09 10.17 0.0M
2023-07-21 8.94 9.69 8.94 9.69 0.0M
2023-07-20 9.42 9.42 9.41 9.41 0.0M
2023-07-19 9.23 9.90 9.23 9.90 0.0M
2023-07-18 10.68 10.68 9.69 9.69 0.0M
2023-07-17 10.20 10.20 10.20 10.20 0.0M
2023-07-14 9.73 9.73 9.73 9.73 0.0M
2023-07-13 9.27 9.27 9.25 9.27 0.0M
2023-07-12 8.83 8.83 8.83 8.83 0.0M
2023-07-11 7.61 8.41 7.61 8.41 0.0M
2023-07-10 7.79 8.01 7.79 8.01 0.0M
2023-07-07 8.20 8.20 8.20 8.20 0.0M
2023-07-06 8.50 8.50 8.20 8.45 0.0M
2023-07-05 8.17 8.17 8.17 8.17 0.0M
2023-07-04 8.60 8.60 8.60 8.60 0.0M
2023-07-03 8.27 9.06 8.27 9.05 0.0M
2023-06-30 7.86 8.63 7.85 8.63 0.0M
2023-06-28 8.10 8.24 8.10 8.24 0.0M
2023-06-27 7.80 7.85 7.80 7.85 0.0M
2023-06-26 8.08 8.09 8.08 8.09 0.0M
2023-06-23 8.50 8.50 8.50 8.50 0.0M
2023-06-22 8.30 8.51 8.30 8.51 0.0M
2023-06-21 8.73 8.73 8.73 8.73 0.0M
2023-06-20 9.00 9.00 8.56 8.91 0.0M
2023-06-19 9.01 9.01 9.01 9.01 0.0M
2023-06-16 9.45 9.45 8.98 8.98 0.0M
2023-06-15 9.11 9.45 9.11 9.45 0.0M
2023-06-14 9.55 9.58 9.55 9.58 0.0M
2023-06-13 9.13 9.13 9.13 9.13 0.0M
2023-06-09 9.00 9.62 9.00 9.61 0.0M
2023-06-08 8.60 9.17 8.60 9.17 0.0M
2023-06-07 9.92 9.92 8.98 8.98 0.0M
2023-06-06 9.34 9.45 9.34 9.45 0.0M
2023-06-05 9.83 9.83 9.83 9.83 0.0M
2023-06-02 10.34 10.34 10.34 10.34 0.0M
2023-06-01 9.84 9.85 9.84 9.85 0.0M
2023-05-31 9.48 9.48 9.48 9.48 0.0M
2023-05-30 9.50 9.50 9.38 9.38 0.0M
2023-05-29 9.09 9.09 8.70 9.05 0.0M
2023-05-26 9.15 9.24 8.70 8.70 0.0M
2023-05-25 9.00 9.00 8.26 8.95 0.0M
2023-05-24 8.95 8.95 8.61 8.63 0.0M
2023-05-23 9.00 9.00 9.00 9.00 0.0M
2023-05-19 9.47 9.47 9.47 9.47 0.0M
2023-05-18 9.53 9.53 9.53 9.53 0.0M
2023-05-17 9.40 9.49 9.01 9.10 0.0M
2023-05-16 10.37 10.37 9.43 9.43 0.0M
2023-05-15 10.30 10.30 9.32 9.90 0.0M
2023-05-12 10.80 10.80 9.81 9.81 0.0M
2023-05-11 10.90 10.90 9.88 10.32 0.0M
2023-05-10 10.39 10.39 10.39 10.39 0.0M
2023-04-28 10.93 10.93 10.93 10.93 0.0M
2023-04-26 11.50 11.50 11.50 11.50 0.0M
2023-04-25 11.38 11.38 11.25 11.25 0.0M
2023-04-21 10.30 10.84 10.30 10.84 0.0M
2023-04-20 10.34 10.34 9.90 10.33 0.0M
2023-04-19 8.98 9.90 8.98 9.85 0.0M
2023-04-18 10.39 10.39 9.45 9.45 0.0M
2023-04-17 9.45 9.91 9.45 9.91 0.0M
2023-04-13 9.45 9.45 9.45 9.45 0.0M
2023-04-12 9.02 9.02 8.57 9.00 0.0M
2023-04-11 9.95 9.95 9.02 9.02 0.0M
2023-04-10 9.45 9.49 9.45 9.48 0.0M
2023-04-06 8.61 9.04 8.61 9.04 0.0M
2023-04-05 8.26 8.61 8.26 8.61 0.0M
2023-04-03 8.21 8.21 8.21 8.21 0.0M
2023-03-31 9.03 9.03 8.58 8.58 0.0M
2023-03-29 9.03 9.97 9.03 9.03 0.0M
2023-03-28 10.00 10.00 9.50 9.50 0.0M
2023-03-27 10.01 10.01 10.00 10.00 0.0M
2023-03-24 10.92 10.92 10.01 10.01 0.0M
2023-03-23 9.50 10.40 9.50 10.40 0.0M
2023-03-22 10.35 10.35 10.00 10.00 0.0M
2023-03-21 10.50 10.50 10.35 10.35 0.0M
2023-03-20 11.12 11.12 10.85 10.85 0.0M
2023-03-15 11.12 11.12 11.12 11.12 0.0M
2023-03-14 11.12 11.70 11.12 11.12 0.0M
2023-03-10 11.52 11.70 11.52 11.70 0.0M
2023-03-09 12.04 12.70 12.04 12.04 0.0M
2023-03-08 12.67 12.67 12.01 12.67 0.0M
2023-03-06 12.07 12.07 12.07 12.07 0.0M
2023-03-03 11.50 11.50 11.50 11.50 0.0M
2023-03-02 11.50 11.50 11.50 11.50 0.0M
2023-03-01 10.97 10.97 10.97 10.97 0.0M
2023-02-28 11.00 11.00 10.45 10.45 0.0M
2023-02-27 10.48 11.00 10.48 11.00 0.0M
2023-02-24 10.48 11.58 10.48 10.48 0.0M
2023-02-23 11.05 11.05 11.03 11.03 0.0M
2023-02-22 12.05 12.05 11.60 11.60 0.0M
2023-02-21 12.10 12.10 12.05 12.05 0.0M
2023-02-20 11.53 11.53 11.53 11.53 0.0M
2023-02-17 10.45 10.99 10.45 10.99 0.0M
2023-02-16 11.30 11.30 11.00 11.00 0.0M
2023-02-15 11.20 11.20 11.18 11.18 0.0M
2023-02-14 11.00 11.00 10.75 10.75 0.0M
2023-02-13 10.30 10.73 10.30 10.73 0.0M
2023-02-10 10.26 10.26 10.26 10.26 0.0M
2023-02-09 10.80 10.80 10.80 10.80 0.0M
2023-02-08 10.93 10.93 10.93 10.93 0.0M
2023-02-06 10.47 11.50 10.47 11.49 0.0M
2023-02-03 11.57 11.57 11.02 11.02 0.0M
2023-02-02 11.02 11.02 11.02 11.02 0.0M
2023-01-31 11.60 11.60 11.60 11.60 0.0M
2023-01-27 11.70 11.70 11.15 11.70 0.0M
2023-01-25 11.12 11.70 11.12 11.70 0.0M
2023-01-24 11.99 11.99 11.70 11.70 0.0M
2023-01-23 11.80 11.80 11.50 11.70 0.0M
2023-01-20 11.40 11.40 11.40 11.40 0.0M
2023-01-19 10.34 11.40 10.34 11.40 0.0M
2023-01-18 11.44 11.44 10.88 10.88 0.0M
2023-01-17 11.45 11.45 11.45 11.45 0.0M
2023-01-16 10.93 10.93 10.93 10.93 0.0M
2023-01-13 11.50 11.50 11.50 11.50 0.0M
2023-01-12 11.29 11.29 11.11 11.11 0.0M
2023-01-11 11.25 11.69 11.25 11.69 0.0M
2023-01-10 11.24 11.24 11.24 11.24 0.0M
2023-01-09 11.83 13.07 11.83 11.83 0.0M
2023-01-06 11.50 12.45 11.50 12.45 0.0M
2023-01-05 11.92 11.92 11.55 11.86 0.0M
2023-01-04 11.95 11.95 11.36 11.36 0.0M
2023-01-03 12.00 12.00 11.95 11.95 0.0M
2023-01-02 12.06 12.06 12.00 12.00 0.0M