V I P Industries Ltd (VIPI)

VIPI
🏛️ Indien →
429.80
Letzte Aktualisierung: 2025-10-07
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
2022-12-30 674.80 679.85 664.00 668.15 0.1M
2022-12-29 681.55 684.00 668.50 671.40 0.1M
2022-12-28 677.95 683.80 673.75 680.55 0.0M
2022-12-27 682.00 699.00 673.50 678.00 0.1M
2022-12-26 661.25 687.45 656.35 679.65 0.1M
2022-12-23 682.45 682.45 652.00 661.60 0.2M
2022-12-22 690.50 696.95 661.00 682.45 0.2M
2022-12-21 720.00 724.00 685.00 690.55 0.2M
2022-12-20 714.95 718.10 707.60 712.40 0.1M
2022-12-19 715.65 719.15 710.15 714.30 0.1M
2022-12-16 716.60 726.50 706.00 713.90 0.2M
2022-12-15 738.80 739.70 720.00 723.15 0.1M
2022-12-14 732.40 742.00 720.00 737.90 0.2M
2022-12-13 744.00 760.00 729.00 731.60 0.3M
2022-12-12 739.50 744.55 728.00 740.90 0.3M
2022-12-09 708.80 747.00 708.30 731.25 0.7M
2022-12-08 712.00 713.60 705.05 707.30 0.1M
2022-12-07 712.00 719.05 707.00 711.40 0.2M
2022-12-06 717.45 720.90 702.45 709.55 0.2M
2022-12-05 722.50 725.00 711.50 715.30 0.2M
2022-12-02 719.00 725.00 715.00 718.95 0.1M
2022-12-01 720.55 732.00 714.05 720.55 0.2M
2022-11-30 732.00 738.10 713.25 720.55 0.2M
2022-11-29 735.00 738.10 723.45 727.75 0.2M
2022-11-28 722.50 739.00 722.50 732.20 0.5M
2022-11-25 715.15 728.00 715.15 721.75 0.3M
2022-11-24 720.05 725.55 709.00 713.50 0.1M
2022-11-23 724.00 727.95 713.80 718.05 0.2M
2022-11-22 711.40 730.00 708.00 725.05 0.2M
2022-11-21 701.90 717.90 699.70 709.85 0.3M
2022-11-18 706.90 716.70 688.55 700.95 0.2M
2022-11-17 707.20 713.85 701.50 704.40 0.2M
2022-11-16 713.35 714.05 700.10 708.00 0.1M
2022-11-15 708.50 715.00 705.55 709.90 0.1M
2022-11-14 725.45 725.85 705.55 708.85 0.1M
2022-11-11 730.00 738.60 718.00 721.80 0.2M
2022-11-10 732.00 740.45 723.65 726.95 0.1M
2022-11-09 725.70 735.00 722.95 732.75 0.2M
2022-11-07 733.30 735.90 715.00 724.95 0.2M
2022-11-04 732.15 738.00 725.55 729.65 0.2M
2022-11-03 732.30 746.95 726.10 729.25 0.3M
2022-11-02 735.00 745.00 728.00 730.90 0.2M
2022-11-01 760.00 765.00 726.85 731.65 0.5M
2022-10-31 707.95 764.00 707.55 747.10 1.2M
2022-10-28 710.25 710.25 701.00 704.40 0.1M
2022-10-27 717.50 717.50 701.10 706.70 0.2M
2022-10-25 720.30 726.05 705.95 710.70 0.2M
2022-10-24 718.80 723.90 715.00 720.65 0.1M
2022-10-21 696.00 722.95 696.00 709.65 0.9M
2022-10-20 685.30 690.10 681.10 689.20 0.1M
2022-10-19 684.90 693.00 682.00 687.60 0.1M
2022-10-18 688.70 691.65 680.25 684.90 0.1M
2022-10-17 687.35 700.00 675.95 686.10 0.1M
2022-10-14 704.00 709.80 685.10 687.20 0.2M
2022-10-13 688.40 694.00 680.70 689.20 0.1M
2022-10-12 694.50 695.30 678.00 688.35 0.2M
2022-10-11 701.65 706.35 685.00 694.50 0.3M
2022-10-10 710.00 713.45 695.60 698.05 0.2M
2022-10-07 702.45 710.00 698.50 706.85 0.2M
2022-10-06 707.95 718.40 697.05 699.00 0.3M
2022-10-04 720.80 729.00 693.30 702.80 0.8M
2022-10-03 670.00 719.80 670.00 714.65 1.4M
2022-09-30 652.65 668.80 646.90 665.55 0.3M
2022-09-29 676.35 682.05 644.00 649.40 0.3M
2022-09-28 663.30 672.90 660.15 669.50 0.2M
2022-09-27 679.95 685.95 662.75 669.40 0.2M
2022-09-26 670.00 677.80 635.25 673.75 0.4M
2022-09-23 679.30 688.90 670.55 675.85 0.2M
2022-09-22 683.00 696.00 676.10 679.85 0.5M
2022-09-21 688.00 697.00 675.00 688.55 0.5M
2022-09-20 665.00 697.50 665.00 688.00 1.2M
2022-09-19 651.45 661.75 645.60 657.70 0.4M
2022-09-16 660.60 664.75 642.90 649.85 0.7M
2022-09-15 653.00 666.00 647.80 660.60 0.8M
2022-09-14 627.00 654.70 622.15 644.60 0.9M
2022-09-13 625.10 636.80 620.95 634.15 1.2M
2022-09-12 623.80 623.95 615.55 617.85 0.3M
2022-09-09 620.20 622.70 614.90 617.95 0.3M
2022-09-08 618.75 627.50 614.00 617.90 0.5M
2022-09-07 588.00 612.40 587.55 609.85 0.5M
2022-09-06 590.80 594.00 588.05 590.15 0.1M
2022-09-05 593.50 596.90 584.95 586.95 0.2M
2022-09-02 599.65 599.90 590.00 591.05 0.2M
2022-09-01 587.00 597.80 586.95 594.50 0.1M
2022-08-30 594.00 601.70 589.30 593.45 0.2M
2022-08-29 581.90 593.25 579.35 589.25 0.2M
2022-08-26 595.00 596.75 588.90 591.15 0.1M
2022-08-25 600.00 602.45 588.10 591.35 0.1M
2022-08-24 594.70 603.25 591.45 595.25 0.2M
2022-08-23 583.95 598.40 582.45 591.80 0.2M
2022-08-22 590.00 593.00 580.00 587.80 0.3M
2022-08-19 593.50 594.50 586.40 590.20 0.2M
2022-08-18 583.00 594.20 583.00 592.50 0.4M
2022-08-17 586.05 591.70 581.00 583.00 0.3M
2022-08-16 590.95 594.00 585.00 589.05 0.2M
2022-08-12 590.00 596.85 578.55 585.10 0.3M
2022-08-11 589.20 603.00 574.55 585.70 1.6M
2022-08-10 598.50 604.00 585.00 586.95 0.2M
2022-08-08 603.00 608.85 597.00 599.05 0.1M
2022-08-05 605.00 611.90 595.85 600.10 0.3M
2022-08-04 616.70 623.05 598.40 599.95 0.3M
2022-08-03 625.00 627.00 609.90 612.00 0.2M
2022-08-02 621.10 628.80 615.10 623.00 0.2M
2022-08-01 606.50 628.00 606.50 625.80 0.6M
2022-07-29 608.00 621.85 598.55 603.65 0.9M
2022-07-28 685.00 685.00 595.00 608.60 2.6M
2022-07-27 658.65 658.65 645.50 649.50 0.1M
2022-07-26 668.90 674.00 653.15 655.90 0.2M
2022-07-25 668.65 675.80 663.00 667.20 0.2M
2022-07-22 645.50 668.00 639.50 664.60 0.4M
2022-07-21 658.90 663.50 640.30 642.15 0.2M
2022-07-20 670.00 678.00 647.80 653.50 0.3M
2022-07-19 640.00 668.90 635.60 665.15 0.4M
2022-07-18 636.00 667.20 635.00 640.05 0.5M
2022-07-15 629.00 636.00 625.10 634.50 0.5M
2022-07-14 630.00 641.90 624.00 629.55 0.4M
2022-07-13 617.65 629.50 608.40 627.05 0.3M
2022-07-12 631.50 631.50 607.05 613.70 0.1M
2022-07-11 636.00 638.15 626.00 631.85 0.1M
2022-07-08 627.65 639.00 615.00 636.55 0.3M
2022-07-07 601.30 623.70 597.50 621.15 0.5M
2022-07-06 601.00 605.05 585.05 597.35 0.2M
2022-07-05 611.55 621.00 600.00 602.85 0.1M
2022-07-04 618.65 629.55 606.60 610.75 0.1M
2022-07-01 626.50 631.80 606.40 617.95 0.1M
2022-06-30 632.95 634.95 621.00 626.50 0.2M
2022-06-29 629.80 635.00 625.05 630.10 0.1M
2022-06-28 638.10 645.00 625.00 637.10 0.2M
2022-06-27 640.00 640.00 632.00 634.90 0.2M
2022-06-24 638.90 649.30 630.00 642.65 0.4M
2022-06-23 616.45 645.00 616.45 637.10 1.0M
2022-06-22 597.35 613.90 593.00 610.75 0.5M
2022-06-21 602.45 609.00 595.05 597.35 0.2M
2022-06-20 596.20 606.70 583.00 595.05 0.4M
2022-06-17 576.00 603.00 568.05 596.20 0.8M
2022-06-16 564.10 580.00 556.05 576.05 0.5M
2022-06-15 539.00 568.40 537.65 563.25 0.3M
2022-06-14 555.30 556.45 533.15 539.90 0.3M
2022-06-13 520.10 567.70 505.65 545.55 0.3M
2022-06-10 540.00 545.20 531.05 535.35 0.2M
2022-06-09 545.00 551.00 540.10 546.60 0.1M
2022-06-08 561.00 562.30 544.10 546.35 0.2M
2022-06-07 575.00 578.00 551.55 557.40 0.2M
2022-06-06 587.00 588.35 575.50 579.60 0.2M
2022-06-03 605.00 610.05 586.60 591.90 0.2M
2022-06-02 604.00 615.00 596.15 599.45 0.3M
2022-06-01 585.00 615.50 579.85 604.85 0.6M
2022-05-31 575.00 595.00 570.65 579.90 0.4M
2022-05-30 565.00 589.00 550.50 578.60 0.4M
2022-05-27 567.95 567.95 534.10 559.45 0.5M
2022-05-26 553.00 563.95 514.00 560.70 0.7M
2022-05-25 549.70 564.65 545.60 557.45 0.5M
2022-05-24 547.00 557.90 531.00 550.55 0.7M
2022-05-23 559.90 559.90 537.00 541.50 0.4M
2022-05-20 565.00 574.00 545.35 553.90 0.4M
2022-05-19 580.00 580.00 550.10 558.05 0.5M
2022-05-18 597.00 603.95 582.00 585.85 0.3M
2022-05-17 629.90 629.90 585.55 597.50 1.1M
2022-05-16 581.35 599.05 573.30 589.85 0.4M
2022-05-13 602.00 620.00 593.20 602.50 0.1M
2022-05-12 622.00 629.70 596.35 602.40 0.3M
2022-05-11 604.35 654.90 568.25 644.15 0.6M
2022-05-10 628.90 635.55 586.00 597.10 0.2M
2022-05-09 643.10 688.90 625.00 629.95 0.4M
2022-05-06 625.25 672.00 625.00 643.45 0.6M
2022-05-05 670.80 677.40 628.70 649.45 0.1M
2022-05-04 685.00 695.00 655.25 665.25 0.2M
2022-05-02 666.25 686.00 660.55 679.05 0.5M
2022-04-29 673.10 689.00 663.00 666.25 0.3M
2022-04-28 666.00 673.20 650.00 668.60 0.3M
2022-04-27 673.00 683.25 654.00 658.95 0.3M
2022-04-26 681.75 681.75 664.50 675.90 0.1M
2022-04-25 686.50 692.40 662.00 666.60 0.2M
2022-04-22 702.85 703.50 685.20 688.00 0.2M
2022-04-21 709.70 724.55 695.00 702.85 0.2M
2022-04-20 718.75 719.00 700.00 705.75 0.2M
2022-04-19 735.00 754.60 705.00 713.55 0.5M
2022-04-18 714.55 728.00 705.00 723.15 0.2M
2022-04-13 722.75 738.85 710.00 714.05 0.2M
2022-04-12 723.00 728.45 700.00 719.15 0.3M
2022-04-11 727.25 734.50 717.00 724.10 0.2M
2022-04-08 719.00 736.00 717.45 725.65 0.5M
2022-04-07 712.00 727.00 704.30 712.55 0.4M
2022-04-06 739.55 739.55 707.00 710.60 0.5M
2022-04-05 750.25 752.35 734.50 739.70 0.3M
2022-04-04 745.00 765.00 742.60 747.30 0.6M
2022-04-01 750.00 757.00 738.00 741.40 0.3M
2022-03-31 752.00 774.60 738.55 745.65 1.2M
2022-03-30 763.00 766.00 727.00 747.50 1.0M
2022-03-29 730.00 758.60 705.65 745.45 1.3M
2022-03-28 697.45 738.00 690.85 728.50 1.6M
2022-03-25 670.00 706.60 666.60 689.20 1.6M
2022-03-24 642.50 675.00 641.50 664.65 1.1M
2022-03-23 645.40 653.00 635.65 642.35 0.3M
2022-03-22 627.75 658.80 626.05 640.65 2.0M
2022-03-21 612.00 632.70 607.95 622.60 0.7M
2022-03-17 636.00 652.00 601.65 628.90 2.3M
2022-03-16 635.95 645.00 625.10 628.15 0.4M
2022-03-15 643.00 647.35 616.25 629.40 0.3M
2022-03-14 645.00 660.00 629.00 638.50 1.0M
2022-03-11 613.00 632.40 612.45 627.95 0.4M
2022-03-10 639.90 639.90 604.55 616.40 0.3M
2022-03-09 639.00 639.00 612.10 616.80 0.3M
2022-03-08 597.80 639.00 593.85 627.20 0.6M
2022-03-07 625.30 627.95 582.65 590.30 0.8M
2022-03-04 629.55 640.95 619.00 629.45 0.3M
2022-03-03 656.35 675.70 624.50 627.90 0.6M
2022-03-02 635.00 661.00 632.50 644.05 0.5M
2022-02-28 645.00 648.90 632.85 639.45 0.3M
2022-02-25 648.00 660.00 634.00 651.50 0.5M
2022-02-24 634.00 652.90 610.85 617.70 0.6M
2022-02-23 648.00 694.00 648.00 654.25 1.4M
2022-02-22 552.30 656.00 552.30 648.00 0.9M
2022-02-21 646.00 652.55 625.00 627.35 0.4M
2022-02-18 654.00 660.00 643.55 645.35 0.3M
2022-02-17 644.95 666.70 644.05 654.10 0.6M
2022-02-16 627.00 649.80 626.45 639.15 0.4M
2022-02-15 626.50 635.90 602.10 620.00 0.4M
2022-02-14 626.10 652.30 622.00 626.20 0.3M
2022-02-11 650.00 686.60 644.65 669.55 0.9M
2022-02-10 666.00 688.70 644.00 648.95 0.8M
2022-02-09 664.00 672.85 655.60 664.15 0.5M
2022-02-08 669.90 673.60 644.00 660.10 0.5M
2022-02-07 649.60 696.00 643.40 670.85 2.3M
2022-02-04 647.30 665.55 641.50 648.20 0.7M
2022-02-03 667.00 677.65 640.00 648.05 1.7M
2022-02-02 624.00 688.10 618.25 676.55 4.8M
2022-02-01 610.00 616.30 592.30 602.30 0.4M
2022-01-31 568.80 607.95 565.85 599.45 0.4M
2022-01-28 557.10 574.90 556.45 561.60 0.1M
2022-01-27 550.80 564.60 547.35 556.20 0.1M
2022-01-25 548.15 571.60 548.15 553.70 0.2M
2022-01-24 574.00 582.00 544.85 560.70 0.4M
2022-01-21 584.15 609.60 561.10 577.80 0.8M
2022-01-20 589.25 600.00 585.05 593.05 0.2M
2022-01-19 581.10 595.00 569.75 589.25 0.2M
2022-01-18 599.80 607.40 572.45 581.10 0.2M
2022-01-17 586.85 608.80 585.55 596.85 0.4M
2022-01-14 585.00 594.25 577.80 586.20 0.2M
2022-01-13 600.00 604.20 583.00 585.35 0.3M
2022-01-12 586.80 597.85 573.40 591.60 0.5M
2022-01-11 547.55 592.95 545.65 584.25 1.6M
2022-01-10 540.00 553.00 538.00 547.55 0.2M
2022-01-07 544.00 548.20 539.00 542.10 0.2M
2022-01-06 533.15 540.00 532.95 536.90 0.1M
2022-01-05 554.00 554.95 539.00 541.80 0.1M
2022-01-04 550.45 559.00 544.10 547.30 0.3M
2022-01-03 540.90 554.00 539.00 547.85 0.3M