Valiant Communications Ltd (VALC)

VALC
🏛️ Indien →
985.30
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
2022-12-30 150.20 163.00 150.20 160.70 0.0M
2022-12-29 150.50 159.00 146.00 155.80 0.0M
2022-12-28 151.00 162.00 151.00 152.45 0.0M
2022-12-27 158.90 158.90 149.50 156.85 0.0M
2022-12-26 153.25 153.60 149.00 153.60 0.0M
2022-12-23 153.00 154.00 146.30 146.30 0.0M
2022-12-22 150.00 154.00 148.00 154.00 0.0M
2022-12-21 162.00 164.50 154.80 155.00 0.0M
2022-12-20 157.10 167.50 157.10 162.90 0.0M
2022-12-19 166.95 166.95 160.00 161.30 0.0M
2022-12-16 162.70 166.95 161.00 164.20 0.0M
2022-12-15 169.00 169.00 162.00 162.60 0.0M
2022-12-14 165.00 171.00 165.00 165.05 0.0M
2022-12-13 167.00 169.90 167.00 169.00 0.0M
2022-12-12 166.00 171.00 162.70 167.90 0.0M
2022-12-09 167.00 171.75 165.00 166.60 0.0M
2022-12-08 164.00 171.00 164.00 167.25 0.0M
2022-12-07 166.00 174.50 161.60 166.50 0.0M
2022-12-06 173.80 173.80 167.75 170.05 0.0M
2022-12-05 166.80 174.95 166.80 172.95 0.0M
2022-12-02 176.95 176.95 164.55 172.00 0.0M
2022-12-01 170.30 179.80 168.10 173.20 0.0M
2022-11-30 186.35 186.35 173.25 175.00 0.0M
2022-11-29 184.50 188.10 170.95 180.00 0.0M
2022-11-28 177.45 180.00 170.50 179.90 0.0M
2022-11-25 179.50 179.50 168.00 177.45 0.0M
2022-11-24 179.00 179.00 170.00 175.00 0.0M
2022-11-23 178.70 178.70 162.30 173.80 0.0M
2022-11-22 170.90 174.00 166.60 170.70 0.0M
2022-11-21 166.50 174.00 166.50 171.50 0.0M
2022-11-18 173.00 177.50 167.50 167.50 0.0M
2022-11-17 168.10 174.00 166.00 173.00 0.0M
2022-11-16 176.95 176.95 168.00 170.65 0.0M
2022-11-15 176.75 176.75 164.25 170.05 0.0M
2022-11-14 163.60 174.20 163.50 171.10 0.0M
2022-11-11 171.50 178.50 164.20 172.10 0.0M
2022-11-10 171.00 177.90 165.10 171.95 0.0M
2022-11-09 174.70 174.70 170.00 173.40 0.0M
2022-11-07 172.00 172.40 161.20 166.90 0.0M
2022-11-04 162.90 164.20 157.70 164.20 0.0M
2022-11-03 148.25 159.50 148.25 156.40 0.0M
2022-11-02 159.65 159.65 147.00 153.65 0.0M
2022-11-01 160.00 160.00 152.05 152.10 0.0M
2022-10-31 166.95 166.95 151.85 159.90 0.0M
2022-10-28 164.90 164.90 156.10 159.80 0.0M
2022-10-27 155.10 168.70 155.10 161.00 0.0M
2022-10-25 170.90 170.90 160.00 161.60 0.0M
2022-10-24 158.60 172.70 158.60 165.80 0.0M
2022-10-21 167.00 167.00 161.00 164.75 0.0M
2022-10-20 165.90 165.95 158.60 163.80 0.0M
2022-10-19 156.00 169.00 155.05 165.30 0.0M
2022-10-18 165.00 168.00 159.20 162.50 0.0M
2022-10-17 171.80 171.80 162.00 162.00 0.0M
2022-10-14 169.75 174.20 160.70 168.50 0.0M
2022-10-13 165.00 174.80 160.00 165.95 0.0M
2022-10-12 179.85 179.85 167.30 168.05 0.0M
2022-10-11 187.45 187.45 175.00 176.10 0.0M
2022-10-10 192.70 192.70 181.25 183.75 0.0M
2022-10-07 180.00 191.50 178.25 190.75 0.0M
2022-10-06 189.10 189.15 175.00 185.95 0.0M
2022-10-04 180.90 181.35 167.50 180.15 0.0M
2022-10-03 166.00 173.50 165.00 172.75 0.0M
2022-09-30 179.95 179.95 168.00 170.95 0.0M
2022-09-29 177.95 177.95 169.30 174.75 0.0M
2022-09-28 180.25 185.00 178.20 178.20 0.0M
2022-09-27 188.50 201.50 187.55 187.55 0.0M
2022-09-26 198.15 209.00 197.40 197.40 0.0M
2022-09-23 211.50 212.90 201.05 207.75 0.0M
2022-09-22 200.10 213.00 200.10 211.55 0.0M
2022-09-21 204.30 215.00 204.05 209.95 0.0M
2022-09-20 219.95 219.95 208.30 213.05 0.0M
2022-09-19 195.00 213.85 193.60 211.70 0.0M
2022-09-16 215.00 215.00 199.00 203.70 0.0M
2022-09-15 212.75 212.75 195.00 208.55 0.0M
2022-09-14 193.00 202.65 185.10 202.65 0.0M
2022-09-13 189.00 193.00 177.00 193.00 0.0M
2022-09-12 182.90 183.85 171.00 183.85 0.0M
2022-09-09 175.10 175.10 170.00 175.10 0.0M
2022-09-08 166.80 166.80 166.80 166.80 0.0M
2022-09-07 145.00 158.90 145.00 158.90 0.0M
2022-09-06 160.00 160.00 151.15 151.35 0.0M
2022-09-05 175.05 175.05 158.45 159.10 0.1M
2022-09-02 166.75 166.75 166.75 166.75 0.0M
2022-09-01 158.85 158.85 158.85 158.85 0.0M
2022-08-30 151.30 151.30 151.30 151.30 0.0M
2022-08-29 130.40 144.10 130.40 144.10 0.0M
2022-08-26 137.25 137.25 137.25 137.25 0.0M
2022-08-25 130.75 130.75 130.75 130.75 0.0M
2022-08-24 118.65 124.55 118.65 124.55 0.0M
2022-08-23 113.40 118.65 110.00 118.65 0.0M
2022-08-22 110.00 114.10 109.00 113.00 0.0M
2022-08-19 105.00 110.00 105.00 108.70 0.0M
2022-08-18 107.80 109.80 106.00 109.00 0.0M
2022-08-17 105.65 109.00 104.40 106.00 0.0M
2022-08-16 105.00 108.00 103.50 107.30 0.0M
2022-08-12 101.70 105.00 101.70 104.00 0.0M
2022-08-11 108.80 108.80 103.30 105.00 0.0M
2022-08-10 101.50 106.50 101.50 105.00 0.0M
2022-08-08 107.60 108.70 101.30 105.75 0.0M
2022-08-05 108.70 108.70 103.20 105.00 0.0M
2022-08-04 105.00 107.00 102.00 106.70 0.0M
2022-08-03 105.00 105.00 102.00 102.10 0.0M
2022-08-02 105.00 108.50 104.00 104.30 0.0M
2022-08-01 108.50 109.70 105.00 105.15 0.0M
2022-07-29 108.50 108.50 101.50 106.50 0.0M
2022-07-28 103.00 108.50 103.00 105.00 0.0M
2022-07-27 108.65 109.70 105.00 106.00 0.0M
2022-07-26 103.25 109.75 102.60 105.00 0.0M
2022-07-25 110.30 115.50 107.00 108.00 0.0M
2022-07-22 110.25 118.00 110.25 112.55 0.0M
2022-07-21 115.15 115.15 110.50 114.00 0.0M
2022-07-20 117.00 117.00 111.15 115.15 0.0M
2022-07-19 118.00 121.90 117.00 117.00 0.0M
2022-07-18 112.60 118.20 112.55 118.00 0.0M
2022-07-15 124.95 124.95 114.10 117.00 0.0M
2022-07-14 128.50 128.50 120.10 120.10 0.0M
2022-07-13 127.25 130.00 124.10 125.15 0.0M
2022-07-12 123.00 125.85 120.60 125.05 0.0M
2022-07-11 125.80 125.80 120.00 122.35 0.0M
2022-07-08 121.70 121.90 116.45 121.50 0.0M
2022-07-07 116.00 121.80 115.00 119.00 0.0M
2022-07-06 112.05 116.00 112.00 116.00 0.0M
2022-07-05 110.25 116.40 110.25 115.15 0.0M
2022-07-04 110.70 117.30 110.20 113.40 0.0M
2022-07-01 109.00 115.00 108.20 114.25 0.0M
2022-06-30 112.75 114.40 108.20 111.50 0.0M
2022-06-29 114.25 114.25 107.55 112.80 0.0M
2022-06-28 104.25 109.35 101.05 109.35 0.0M
2022-06-27 95.70 104.20 95.70 104.15 0.0M
2022-06-24 99.25 99.25 99.25 99.25 0.0M
2022-06-23 98.95 99.00 96.00 98.95 0.0M
2022-06-22 94.25 98.50 94.25 98.30 0.0M
2022-06-21 96.50 100.00 92.55 97.35 0.0M
2022-06-20 100.25 103.65 95.25 95.75 0.0M
2022-06-17 101.50 107.65 100.25 100.25 0.0M
2022-06-16 113.95 113.95 105.50 105.50 0.0M
2022-06-15 108.00 111.90 104.00 111.05 0.0M
2022-06-14 110.00 112.85 106.00 107.70 0.0M
2022-06-13 112.80 113.00 110.00 110.00 0.0M
2022-06-10 114.90 115.75 105.25 115.75 0.0M
2022-06-09 101.70 110.25 101.70 110.25 0.0M
2022-06-08 102.70 107.95 102.65 105.00 0.0M
2022-06-07 105.50 109.40 105.50 107.15 0.0M
2022-06-06 118.00 118.00 108.45 109.60 0.0M
2022-06-03 115.00 115.20 112.95 113.80 0.0M
2022-06-02 109.75 109.75 107.15 109.75 0.0M
2022-06-01 104.55 104.55 103.95 104.55 0.0M
2022-05-31 92.05 99.60 92.00 99.60 0.0M
2022-05-30 92.50 95.00 92.25 94.90 0.0M
2022-05-27 96.00 96.00 89.50 92.50 0.0M
2022-05-26 89.00 94.85 89.00 92.20 0.0M
2022-05-25 95.55 98.70 93.65 93.65 0.0M
2022-05-24 105.00 105.00 97.90 98.55 0.0M
2022-05-23 98.75 101.60 96.00 101.60 0.0M
2022-05-20 93.55 98.20 89.10 96.80 0.1M
2022-05-19 93.90 93.90 85.00 93.55 0.1M
2022-05-18 89.45 89.45 89.45 89.45 0.0M
2022-05-17 85.20 85.20 85.20 85.20 0.0M
2022-05-16 81.00 82.00 76.40 81.15 0.0M
2022-05-13 73.50 80.35 73.50 80.35 0.0M
2022-05-12 76.05 82.00 75.85 76.55 0.0M
2022-05-11 79.80 83.90 79.80 79.80 0.0M
2022-05-10 83.95 83.95 83.95 83.95 0.0M
2022-05-09 88.70 91.40 88.35 88.35 0.0M
2022-05-06 94.00 94.00 92.10 92.95 0.0M
2022-05-05 93.15 99.70 93.15 96.90 0.0M
2022-05-04 101.50 102.00 96.50 96.80 0.0M
2022-05-02 95.10 100.65 93.00 100.50 0.0M
2022-04-29 96.00 100.00 96.00 97.85 0.0M
2022-04-28 99.10 99.10 96.20 96.60 0.0M
2022-04-27 100.00 102.80 98.25 99.00 0.1M
2022-04-26 97.00 99.90 95.00 98.15 0.0M
2022-04-25 93.00 99.60 93.00 96.10 0.0M
2022-04-22 101.50 101.50 96.00 97.20 0.0M
2022-04-21 94.05 98.75 90.20 98.75 0.0M
2022-04-20 96.45 101.00 93.60 94.05 0.0M
2022-04-19 104.05 104.05 98.40 98.40 0.0M
2022-04-18 103.00 106.10 97.50 103.55 0.0M
2022-04-13 95.50 101.10 91.60 101.05 0.1M
2022-04-12 103.65 103.65 93.85 96.30 0.1M
2022-04-11 98.75 98.75 98.75 98.75 0.0M
2022-04-08 89.90 94.05 89.90 94.05 0.0M
2022-04-07 88.00 91.40 85.00 89.60 0.0M
2022-04-06 87.45 87.45 83.60 87.45 0.1M
2022-04-05 83.30 83.30 83.30 83.30 0.0M
2022-04-04 79.35 79.35 79.35 79.35 0.0M
2022-04-01 75.60 75.60 75.60 75.60 0.0M
2022-03-31 70.55 72.00 69.50 72.00 0.0M
2022-03-30 69.05 70.60 68.55 68.60 0.0M
2022-03-29 67.50 70.05 67.35 69.40 0.0M
2022-03-28 66.00 68.90 66.00 68.50 0.0M
2022-03-25 67.25 67.50 66.50 66.60 0.0M
2022-03-24 66.05 67.60 66.00 67.25 0.0M
2022-03-23 67.85 68.10 65.00 67.95 0.0M
2022-03-22 62.95 65.85 60.50 65.85 0.0M
2022-03-21 64.60 64.60 61.00 62.75 0.0M
2022-03-17 64.00 64.00 63.30 63.30 0.0M
2022-03-16 65.20 65.70 61.55 65.20 0.0M
2022-03-15 62.50 63.00 60.00 62.60 0.0M
2022-03-14 65.10 65.10 60.30 61.50 0.0M
2022-03-11 60.25 63.00 59.30 63.00 0.0M
2022-03-10 61.50 62.75 57.50 60.00 0.0M
2022-03-09 57.00 60.60 55.15 59.80 0.0M
2022-03-08 57.80 58.80 55.00 57.90 0.0M
2022-03-07 58.85 58.95 56.10 56.10 0.0M
2022-03-04 60.80 61.00 59.00 59.05 0.0M
2022-03-03 64.60 64.60 60.60 62.10 0.0M
2022-03-02 62.50 64.00 61.60 63.75 0.0M
2022-02-28 66.50 66.50 61.25 64.80 0.0M
2022-02-25 62.00 64.15 58.50 64.05 0.0M
2022-02-24 62.90 62.90 61.10 61.10 0.0M
2022-02-23 61.60 67.00 61.60 64.30 0.0M
2022-02-22 64.05 67.25 64.05 64.15 0.1M
2022-02-21 67.70 69.90 67.40 67.40 0.0M
2022-02-18 73.30 73.30 68.65 70.90 0.0M
2022-02-17 71.95 71.95 71.95 71.95 0.0M
2022-02-16 67.30 68.65 65.50 68.55 0.0M
2022-02-15 66.00 69.70 65.40 65.40 0.1M
2022-02-14 72.80 72.80 67.05 68.80 0.0M
2022-02-11 67.45 71.25 67.05 70.55 0.0M
2022-02-10 65.25 70.20 64.00 70.20 0.1M
2022-02-09 65.00 69.50 65.00 66.90 0.0M
2022-02-08 71.75 71.75 66.80 67.35 0.0M
2022-02-07 76.85 76.85 69.65 70.30 0.0M
2022-02-04 73.20 73.20 67.95 73.20 0.2M
2022-02-03 69.75 69.75 69.75 69.75 0.0M
2022-02-02 66.45 66.45 66.45 66.45 0.0M
2022-02-01 63.30 63.30 63.30 63.30 0.0M
2022-01-31 59.00 60.30 54.75 60.30 0.2M
2022-01-28 57.00 59.45 54.25 57.45 0.1M
2022-01-27 57.20 58.30 56.65 56.65 0.0M
2022-01-25 62.70 62.70 59.60 59.60 0.0M
2022-01-24 68.50 68.50 62.70 62.70 0.0M
2022-01-21 65.90 66.85 61.45 66.00 0.1M
2022-01-20 62.90 63.70 61.00 63.70 0.0M
2022-01-19 58.00 60.70 56.40 60.70 0.1M
2022-01-18 57.55 59.00 53.70 57.85 0.1M
2022-01-17 57.15 57.40 55.10 56.45 0.1M
2022-01-14 57.95 57.95 57.95 57.95 0.0M
2022-01-13 55.20 55.20 55.20 55.20 0.0M
2022-01-12 52.60 52.60 52.60 52.60 0.0M
2022-01-11 50.10 50.10 50.10 50.10 0.0M
2022-01-10 47.75 47.75 47.75 47.75 0.0M
2022-01-07 44.85 45.50 43.50 45.50 0.0M
2022-01-06 45.60 45.80 43.35 43.35 0.2M
2022-01-05 49.35 49.80 45.60 45.60 0.1M
2022-01-04 51.60 52.40 47.50 47.95 0.1M
2022-01-03 50.10 52.60 49.80 49.95 0.1M