Vantage Knowledge Academy Ltd (VANA)

VANA
🏛️ Indien →
2.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 2.86 2.87 2.80 2.86 92.7K
09:20 2.82 2.84 2.82 2.83 12.2K
09:25 2.83 2.83 2.79 2.79 108.8K
09:30 2.79 2.82 2.78 2.78 100.2K
09:35 2.80 2.80 2.78 2.79 128.9K
09:40 2.79 2.80 2.78 2.80 47.5K
09:45 2.80 2.81 2.79 2.80 31.3K
09:50 2.80 2.80 2.79 2.79 7.5K
09:55 2.82 2.83 2.80 2.81 14.8K
10:00 2.81 2.81 2.79 2.80 24.9K
10:05 2.80 2.80 2.80 2.80 5.4K
10:10 2.79 2.80 2.79 2.80 6.3K
10:15 2.80 2.80 2.80 2.80 13.7K
10:20 2.80 2.80 2.79 2.80 16.0K
10:25 2.80 2.80 2.79 2.79 49.8K
10:30 2.80 2.80 2.79 2.79 0.8K
10:35 2.79 2.84 2.79 2.80 82.6K
10:40 2.80 2.80 2.79 2.80 8.4K
10:45 2.80 2.81 2.78 2.81 121.7K
10:50 2.81 2.81 2.78 2.80 36.6K
10:55 2.78 2.80 2.78 2.80 51.8K
11:00 2.78 2.78 2.78 2.78 4.4K
11:05 2.80 2.80 2.78 2.80 19.2K
11:10 2.78 2.80 2.78 2.80 18.7K
11:15 2.79 2.80 2.79 2.80 5.1K
11:20 2.80 2.80 2.78 2.78 6.6K
11:25 2.80 2.80 2.78 2.80 1.7K
11:30 2.80 2.80 2.78 2.78 128.2K
11:35 2.78 2.78 2.78 2.78 5.9K
11:40 2.78 2.78 2.78 2.78 51.2K
11:45 2.78 2.78 2.78 2.78 2.3K
11:50 2.78 2.78 2.78 2.78 1.6K
11:55 2.78 2.78 2.78 2.78 2.4K
12:00 2.78 2.78 2.78 2.78 6.8K
12:05 2.78 2.78 2.78 2.78 0.6K
12:10 2.78 2.78 2.78 2.78 12.2K
12:15 2.78 2.78 2.78 2.78 23.7K
12:20 2.78 2.78 2.78 2.78 2.2K
12:25 2.78 2.78 2.78 2.78 13.0K
12:30 2.78 2.78 2.78 2.78 12.9K
12:35 2.78 2.78 2.78 2.78 21.2K
12:40 2.78 2.78 2.78 2.78 40.5K
12:45 2.79 2.79 2.79 2.79 1.3K
12:50 2.79 2.79 2.78 2.79 7.1K
12:55 2.79 2.79 2.79 2.79 3.0K
13:00 2.79 2.79 2.78 2.78 57.4K
13:05 2.78 2.78 2.78 2.78 3.6K
13:10 2.78 2.78 2.78 2.78 12.7K
13:15 2.78 2.79 2.78 2.78 3.2K
13:20 2.78 2.79 2.78 2.78 1.0K
13:25 2.78 2.79 2.78 2.78 6.5K
13:30 2.78 2.79 2.78 2.79 8.1K
13:35 2.79 2.79 2.78 2.79 4.9K
13:40 2.79 2.79 2.79 2.79 0.0K
13:45 2.79 2.79 2.78 2.79 1.9K
13:50 2.79 2.79 2.79 2.79 1.4K
13:55 2.79 2.79 2.79 2.79 1.8K
14:00 2.79 2.80 2.78 2.79 1.9K
14:05 2.79 2.80 2.78 2.78 11.7K
14:10 2.78 2.79 2.78 2.79 4.6K
14:15 2.79 2.79 2.78 2.78 1.5K
14:20 2.78 2.79 2.78 2.79 0.9K
14:25 2.78 2.79 2.78 2.79 8.7K
14:30 2.79 2.79 2.78 2.79 2.4K
14:35 2.78 2.79 2.78 2.79 1.3K
14:40 2.79 2.80 2.78 2.78 8.2K
14:45 2.78 2.80 2.78 2.78 6.8K
14:50 2.80 2.80 2.80 2.80 0.5K
14:55 2.80 2.80 2.79 2.80 2.7K
15:00 2.80 2.80 2.78 2.78 3.7K
15:05 2.79 2.79 2.78 2.78 1.1K
15:10 2.78 2.78 2.78 2.78 5.2K
15:15 2.78 2.78 2.78 2.78 4.8K
15:20 2.78 2.78 2.78 2.78 2.6K
15:25 2.78 2.78 2.78 2.78 26.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.77 2.91 2.65 2.91 5.7M
2025-09-25 2.82 2.87 2.78 2.78 1.6M
2025-09-24 2.94 3.07 2.92 2.92 4.1M
2025-09-23 3.39 3.39 3.07 3.07 8.0M
2025-09-22 2.93 3.23 2.93 3.23 1.6M
2025-09-19 3.11 3.24 3.08 3.08 3.7M
2025-09-18 3.41 3.45 3.24 3.24 2.5M
2025-09-17 3.58 3.58 3.41 3.41 2.6M
2025-09-16 3.63 3.72 3.57 3.58 2.1M
2025-09-15 3.99 3.99 3.75 3.75 1.7M
2025-09-12 4.27 4.28 3.88 3.94 6.7M
2025-09-11 3.70 4.08 3.70 4.08 11.0M
2025-09-10 3.89 3.89 3.89 3.89 0.5M
2025-09-09 4.09 4.09 4.09 4.09 0.2M
2025-09-08 4.30 4.30 4.30 4.30 0.2M
2025-09-05 4.52 4.52 4.52 4.52 0.2M
2025-09-04 4.75 4.75 4.75 4.75 0.3M
2025-09-03 5.52 5.52 5.00 5.00 8.8M
2025-09-02 5.26 5.26 5.25 5.26 12.3M
2025-09-01 5.01 5.01 5.01 5.01 0.6M
2025-08-29 4.78 4.78 4.78 4.78 3.6M
2025-08-28 4.55 4.56 4.55 4.56 8.5M
2025-08-26 4.35 4.35 4.34 4.35 13.4M
2025-08-25 4.15 4.15 4.15 4.15 0.1M
2025-08-22 3.96 3.96 3.94 3.96 2.1M
2025-08-21 3.78 3.78 3.74 3.78 20.2M
2025-08-20 3.48 3.60 3.27 3.60 11.0M
2025-08-19 3.69 3.69 3.43 3.43 0.4M
2025-08-18 3.61 3.61 3.37 3.61 0.2M
2025-08-14 3.69 3.69 3.44 3.44 0.4M
2025-08-13 4.00 4.00 3.62 3.62 0.5M
2025-08-12 3.69 3.81 3.60 3.81 0.1M
2025-08-11 3.67 3.74 3.50 3.63 0.1M
2025-08-08 4.00 4.00 3.67 3.67 0.5M
2025-08-07 3.86 4.08 3.84 3.86 0.2M
2025-08-06 4.42 4.42 4.04 4.04 0.2M
2025-08-05 4.64 4.64 4.20 4.25 0.8M
2025-08-04 4.42 4.42 4.29 4.42 0.2M
2025-08-01 4.18 4.21 3.90 4.21 0.2M
2025-07-31 4.05 4.13 3.78 4.01 2.4M
2025-07-30 4.17 4.37 3.97 3.97 0.5M
2025-07-29 4.38 4.38 4.17 4.17 0.1M
2025-07-28 4.65 4.70 4.38 4.38 0.3M
2025-07-25 4.61 4.82 4.61 4.61 0.1M
2025-07-24 4.90 5.28 4.85 4.85 0.3M
2025-07-23 5.62 5.62 5.10 5.10 0.7M
2025-07-22 5.33 5.36 5.23 5.36 0.5M
2025-07-21 5.10 5.11 5.00 5.11 0.7M
2025-07-18 4.70 4.87 4.41 4.87 0.4M
2025-07-17 4.88 5.00 4.64 4.64 0.4M
2025-07-16 5.30 5.30 4.88 4.88 1.0M
2025-07-15 5.47 5.47 5.13 5.13 0.3M
2025-07-14 5.68 5.88 5.39 5.39 0.3M
2025-07-11 5.92 6.25 5.67 5.67 0.4M
2025-07-10 6.39 6.39 5.96 5.96 0.2M
2025-07-09 6.74 6.74 6.27 6.27 0.2M
2025-07-08 6.60 7.23 6.60 6.60 0.4M
2025-07-07 7.15 7.61 6.94 6.94 0.3M
2025-07-04 7.83 7.84 7.30 7.30 0.5M
2025-07-03 7.94 7.94 7.36 7.68 0.1M
2025-07-02 7.99 7.99 7.56 7.74 0.1M
2025-07-01 7.80 7.98 7.51 7.94 0.1M
2025-06-30 6.99 7.70 6.98 7.66 0.6M
2025-06-27 7.35 7.67 7.34 7.34 0.4M
2025-06-26 8.49 8.52 7.72 7.72 0.6M
2025-06-25 7.36 8.12 7.36 8.12 0.5M
2025-06-24 7.74 7.74 7.74 7.74 0.1M
2025-06-23 8.14 8.14 8.14 8.14 0.1M
2025-06-20 8.56 8.56 8.55 8.56 1.7M
2025-06-19 8.16 8.16 8.15 8.16 0.6M
2025-06-18 7.04 7.78 7.04 7.78 0.4M
2025-06-17 7.71 7.71 7.41 7.41 0.1M
2025-06-16 8.09 8.09 7.79 7.79 0.1M
2025-06-13 8.60 8.60 8.09 8.19 0.2M
2025-06-12 8.90 8.90 8.51 8.51 0.2M
2025-06-11 9.60 9.60 8.95 8.95 0.3M
2025-06-10 9.51 10.00 9.42 9.42 0.2M
2025-06-09 10.63 10.63 9.90 9.91 0.1M
2025-06-06 10.88 10.88 10.01 10.42 0.1M
2025-06-05 10.19 10.48 9.50 10.48 0.1M
2025-06-04 10.45 10.45 9.99 9.99 0.2M
2025-06-03 10.51 11.30 10.51 10.51 0.1M
2025-06-02 11.28 11.28 10.35 11.06 0.1M
2025-05-30 10.15 10.85 10.02 10.85 0.1M
2025-05-29 11.10 11.10 10.34 10.34 0.2M
2025-05-28 11.10 11.75 10.73 10.88 0.1M
2025-05-27 11.33 11.33 10.90 11.29 0.0M
2025-05-26 10.79 11.11 10.29 10.88 0.1M
2025-05-23 11.59 11.59 10.83 10.83 0.1M
2025-05-22 11.93 11.93 11.36 11.39 0.1M
2025-05-21 12.80 12.80 11.95 11.95 0.4M
2025-05-20 13.13 13.44 12.52 12.57 0.2M
2025-05-19 14.12 14.18 13.13 13.13 0.1M
2025-05-16 13.15 14.21 13.15 13.82 0.0M
2025-05-15 14.20 14.20 13.40 13.77 0.0M
2025-05-14 13.58 13.94 13.00 13.91 0.0M
2025-05-13 13.47 13.90 12.80 13.56 0.1M
2025-05-12 13.30 13.75 12.61 13.47 0.1M
2025-05-09 13.10 13.10 13.10 13.10 0.0M
2025-05-08 15.22 15.22 13.78 13.78 0.1M
2025-05-07 13.12 14.50 13.12 14.50 0.1M
2025-05-06 13.78 13.81 13.45 13.81 0.0M
2025-05-05 12.29 13.16 11.92 13.16 0.2M
2025-05-02 12.54 12.54 12.54 12.54 0.0M
2025-04-30 13.20 13.20 13.20 13.20 0.0M
2025-04-29 14.50 15.19 13.89 13.89 0.1M
2025-04-28 15.02 16.10 14.59 14.62 0.6M
2025-04-25 16.69 16.69 15.33 15.35 0.1M
2025-04-24 17.49 17.49 16.04 16.13 0.1M
2025-04-23 17.61 18.47 16.88 16.88 0.1M
2025-04-22 17.74 17.98 16.80 17.76 0.1M
2025-04-21 18.48 18.48 17.68 17.68 0.1M
2025-04-17 18.49 19.66 18.48 18.61 0.1M
2025-04-16 20.25 20.74 18.86 19.45 0.2M
2025-04-15 18.90 19.85 18.20 19.85 0.3M
2025-04-11 18.95 20.49 18.73 18.91 0.5M
2025-04-09 19.76 21.48 19.71 19.71 0.2M
2025-04-08 18.81 20.74 18.81 20.74 0.3M
2025-04-07 19.76 19.76 19.76 19.76 0.1M
2025-04-04 20.80 20.80 20.78 20.80 0.4M
2025-04-03 17.93 19.81 17.93 19.81 0.5M
2025-04-02 18.87 18.87 18.87 18.87 0.1M
2025-04-01 19.86 19.86 19.86 19.86 0.0M
2025-03-28 20.90 20.90 20.90 20.90 0.0M
2025-03-27 22.00 22.00 22.00 22.00 0.0M
2025-03-26 23.15 23.15 23.15 23.15 0.0M
2025-03-25 24.35 24.35 24.35 24.35 0.0M
2025-03-24 25.60 25.60 25.60 25.60 0.0M
2025-03-21 26.90 26.90 26.90 26.90 0.0M
2025-03-20 28.30 28.30 28.30 28.30 0.0M
2025-03-19 29.75 32.85 29.75 29.75 0.3M
2025-03-18 31.30 31.30 31.30 31.30 0.0M
2025-03-17 32.90 32.90 32.90 32.90 0.0M
2025-03-13 34.60 34.60 34.60 34.60 0.0M
2025-03-12 36.40 36.40 36.40 36.40 0.0M
2025-03-11 38.30 38.30 38.30 38.30 0.0M
2025-03-10 40.30 40.30 40.30 40.30 0.0M
2025-03-07 44.55 44.55 42.40 42.40 0.0M
2025-03-06 43.00 44.60 42.60 44.60 0.1M
2025-03-05 42.20 42.50 42.20 42.50 0.2M
2025-03-04 40.40 40.55 40.35 40.55 0.4M
2025-03-03 38.63 38.63 38.38 38.63 0.2M
2025-02-28 36.80 36.80 35.07 36.80 0.1M
2025-02-27 35.05 35.05 34.00 35.05 0.1M
2025-02-25 31.67 33.38 31.67 33.38 0.1M
2025-02-24 30.07 32.30 30.07 31.80 0.1M
2025-02-21 29.90 31.23 28.40 30.80 0.2M
2025-02-20 29.22 30.75 29.22 29.88 0.3M
2025-02-19 28.45 31.42 28.45 30.75 0.3M
2025-02-18 29.93 29.93 29.93 29.93 0.0M
2025-02-17 31.50 31.50 31.50 31.50 0.0M
2025-02-14 33.15 34.58 33.15 33.15 0.1M
2025-02-13 34.88 38.33 34.88 34.88 0.1M
2025-02-12 36.72 36.72 36.72 36.72 0.0M
2025-02-11 38.67 39.85 38.63 38.63 0.0M
2025-02-10 40.65 40.65 40.65 40.65 0.4M
2025-02-07 47.28 47.28 42.78 42.78 0.1M
2025-02-06 45.00 45.03 45.00 45.03 0.1M
2025-02-05 40.87 42.90 38.83 42.90 0.3M
2025-02-04 40.87 40.87 40.87 40.87 0.0M
2025-02-03 43.02 43.33 43.02 43.02 0.1M
2025-02-01 45.27 45.27 45.27 45.27 0.0M
2025-01-31 52.58 52.63 47.63 47.63 0.2M
2025-01-30 50.13 50.13 50.07 50.13 0.3M
2025-01-29 43.22 47.75 43.22 47.75 0.2M
2025-01-28 45.48 45.48 45.48 45.48 0.0M
2025-01-27 47.87 47.87 47.87 47.87 0.0M
2025-01-24 50.38 52.98 50.38 50.38 0.0M
2025-01-23 58.60 58.60 53.03 53.03 0.2M
2025-01-22 50.52 55.82 50.52 55.82 0.3M
2025-01-21 53.17 55.97 53.17 53.17 0.3M
2025-01-20 55.95 61.63 55.95 55.95 0.4M
2025-01-17 58.88 58.88 58.88 58.88 0.0M
2025-01-16 61.97 61.97 61.97 61.97 0.0M
2025-01-15 65.22 65.22 65.22 65.22 0.0M
2025-01-14 68.63 68.63 68.63 68.63 0.0M
2025-01-13 72.23 72.23 72.23 72.23 0.1M
2025-01-10 76.02 76.03 76.02 76.03 0.5M
2025-01-09 72.40 72.42 72.40 72.42 0.6M
2025-01-08 68.98 68.98 68.97 68.98 0.4M
2025-01-07 59.53 65.70 59.53 65.70 0.2M
2025-01-06 62.58 62.58 62.57 62.58 0.2M
2025-01-03 56.78 59.62 54.57 59.62 0.1M
2025-01-02 51.38 56.78 51.38 56.78 0.5M
2025-01-01 54.08 54.08 54.08 54.08 0.0M