Vardhman Holdings Ltd

VRDM
🏛️ Indien →
3,765.00
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
2021-12-31 3,001.90 3,007.30 2,966.00 2,983.75 0.0M
2021-12-30 2,980.00 3,028.00 2,961.05 3,002.15 0.0M
2021-12-29 2,990.00 3,019.95 2,974.25 3,000.00 0.0M
2021-12-28 2,984.55 3,013.10 2,967.00 2,967.00 0.0M
2021-12-27 2,897.40 2,990.00 2,897.35 2,988.40 0.0M
2021-12-24 2,890.65 3,000.00 2,860.05 2,916.05 0.0M
2021-12-23 2,883.00 2,883.00 2,830.00 2,843.50 0.0M
2021-12-22 2,890.05 2,900.00 2,853.00 2,853.00 0.0M
2021-12-21 2,873.00 2,999.95 2,831.15 2,864.40 0.0M
2021-12-20 2,851.05 2,881.00 2,850.00 2,854.55 0.0M
2021-12-17 2,991.00 2,991.00 2,925.00 2,925.20 0.0M
2021-12-16 3,049.60 3,050.00 2,940.00 3,002.25 0.0M
2021-12-15 3,069.95 3,073.00 2,950.00 2,983.75 0.0M
2021-12-14 3,039.05 3,040.00 2,940.10 3,016.90 0.0M
2021-12-13 2,963.00 3,017.70 2,940.00 2,948.60 0.0M
2021-12-10 2,977.70 3,003.90 2,925.00 2,955.05 0.0M
2021-12-09 2,977.00 2,986.00 2,945.00 2,963.85 0.0M
2021-12-08 2,960.00 3,007.00 2,943.00 2,957.85 0.0M
2021-12-07 2,948.05 3,004.40 2,948.00 2,961.90 0.0M
2021-12-06 3,012.90 3,013.00 2,929.05 2,929.05 0.0M
2021-12-03 2,901.05 3,010.00 2,901.00 3,003.65 0.0M
2021-12-02 3,008.05 3,008.05 2,926.55 2,966.40 0.0M
2021-12-01 3,007.05 3,061.40 2,940.05 2,992.25 0.0M
2021-11-30 3,000.05 3,089.95 3,000.00 3,066.00 0.0M
2021-11-29 3,000.05 3,098.00 2,930.00 2,935.00 0.0M
2021-11-26 3,128.05 3,128.05 3,000.00 3,011.40 0.0M
2021-11-25 3,128.00 3,189.70 3,107.00 3,121.30 0.0M
2021-11-24 3,149.95 3,223.00 3,100.00 3,131.60 0.0M
2021-11-23 3,130.50 3,144.00 3,042.50 3,124.95 0.0M
2021-11-22 3,330.00 3,330.00 3,001.90 3,011.55 0.0M
2021-11-18 3,150.05 3,177.55 3,101.05 3,115.55 0.0M
2021-11-17 3,251.15 3,342.25 3,151.00 3,166.50 0.0M
2021-11-16 3,273.90 3,295.00 3,192.10 3,227.40 0.0M
2021-11-15 3,308.70 3,308.70 3,245.00 3,248.65 0.0M
2021-11-12 3,303.90 3,410.45 3,277.90 3,300.60 0.0M
2021-11-11 3,370.05 3,410.00 3,302.00 3,311.10 0.0M
2021-11-10 3,370.00 3,403.00 3,322.15 3,370.00 0.0M
2021-11-09 3,402.55 3,408.00 3,358.55 3,369.90 0.0M
2021-11-08 3,399.40 3,441.35 3,339.65 3,398.85 0.0M
2021-11-04 3,277.50 3,370.00 3,250.00 3,323.40 0.0M
2021-11-03 3,219.65 3,340.00 3,219.65 3,267.35 0.0M
2021-11-02 3,180.55 3,248.20 3,156.00 3,216.40 0.0M
2021-11-01 3,242.95 3,242.95 3,158.95 3,176.10 0.0M
2021-10-29 3,150.05 3,290.00 3,150.00 3,243.75 0.0M
2021-10-28 3,213.60 3,271.00 3,150.00 3,156.05 0.0M
2021-10-27 3,104.80 3,350.00 3,104.80 3,210.20 0.0M
2021-10-26 3,005.00 3,156.30 3,005.00 3,102.30 0.0M
2021-10-25 3,100.05 3,100.05 3,000.00 3,000.00 0.0M
2021-10-22 3,040.05 3,149.90 3,026.00 3,051.65 0.0M
2021-10-21 3,032.85 3,051.00 3,000.00 3,009.90 0.0M
2021-10-20 3,061.05 3,082.90 3,000.05 3,030.00 0.0M
2021-10-19 3,111.05 3,179.00 3,060.00 3,072.90 0.0M
2021-10-18 3,183.10 3,222.00 3,170.00 3,175.15 0.0M
2021-10-14 3,254.05 3,270.00 3,140.00 3,180.60 0.0M
2021-10-13 3,377.30 3,439.65 3,227.35 3,227.90 0.0M
2021-10-12 3,039.05 3,285.00 3,039.05 3,270.10 0.0M
2021-10-11 3,087.00 3,175.00 3,031.00 3,114.75 0.0M
2021-10-08 3,074.05 3,124.00 3,056.35 3,087.15 0.0M
2021-10-07 3,135.80 3,162.00 3,080.85 3,124.45 0.0M
2021-10-06 3,125.05 3,194.00 3,125.00 3,133.00 0.0M
2021-10-05 3,104.00 3,167.70 3,071.05 3,144.95 0.0M
2021-10-04 3,101.00 3,110.00 3,021.00 3,067.15 0.0M
2021-10-01 3,021.75 3,087.80 3,000.00 3,015.55 0.0M
2021-09-30 3,037.10 3,137.75 3,008.05 3,017.30 0.0M
2021-09-29 3,042.00 3,100.80 3,030.00 3,034.30 0.0M
2021-09-28 3,052.00 3,075.90 3,030.30 3,036.05 0.0M
2021-09-27 3,125.00 3,125.00 3,031.10 3,046.65 0.0M
2021-09-24 3,123.00 3,123.00 3,016.95 3,051.70 0.0M
2021-09-23 3,014.00 3,108.00 3,013.65 3,078.30 0.0M
2021-09-22 3,190.00 3,190.00 3,059.90 3,083.35 0.0M
2021-09-21 3,030.05 3,117.00 2,975.00 3,087.80 0.0M
2021-09-20 2,966.05 3,115.00 2,957.80 3,105.65 0.0M
2021-09-17 3,141.20 3,235.00 3,066.00 3,116.65 0.0M
2021-09-16 3,247.00 3,247.00 3,102.00 3,137.75 0.0M
2021-09-15 3,250.00 3,260.00 3,182.00 3,243.20 0.0M
2021-09-14 3,315.05 3,315.05 3,241.95 3,246.70 0.0M
2021-09-13 3,200.05 3,312.00 3,178.70 3,307.60 0.0M
2021-09-09 3,180.00 3,200.05 3,113.60 3,199.90 0.0M
2021-09-08 3,200.05 3,241.00 3,170.65 3,185.60 0.0M
2021-09-07 3,397.35 3,447.90 3,200.00 3,215.55 0.0M
2021-09-06 3,365.90 3,393.85 3,271.20 3,308.15 0.0M
2021-09-03 3,269.20 3,344.00 3,226.05 3,308.45 0.0M
2021-09-02 3,255.00 3,280.00 3,183.55 3,226.00 0.0M
2021-09-01 3,294.05 3,298.00 3,191.80 3,255.00 0.0M
2021-08-31 3,274.00 3,470.00 3,219.20 3,297.50 0.0M
2021-08-30 2,907.65 3,193.95 2,907.65 3,193.95 0.0M
2021-08-27 3,007.05 3,007.05 2,848.30 2,903.60 0.0M
2021-08-26 3,070.00 3,070.00 2,921.05 3,007.00 0.0M
2021-08-25 2,990.00 3,080.00 2,863.85 2,915.45 0.0M
2021-08-24 2,854.25 2,862.00 2,800.50 2,827.20 0.0M
2021-08-23 2,952.20 2,961.00 2,851.00 2,853.10 0.0M
2021-08-20 3,060.65 3,106.85 2,921.00 2,952.20 0.0M
2021-08-18 3,088.00 3,105.00 3,013.00 3,058.15 0.0M
2021-08-17 3,178.00 3,183.00 3,073.00 3,088.10 0.0M
2021-08-16 3,161.40 3,236.00 3,143.00 3,177.75 0.0M
2021-08-13 3,173.05 3,218.30 3,141.10 3,174.65 0.0M
2021-08-12 3,144.00 3,224.30 3,120.00 3,172.50 0.0M
2021-08-11 3,176.00 3,200.00 3,060.00 3,138.80 0.0M
2021-08-10 3,205.05 3,267.50 3,115.00 3,170.65 0.0M
2021-08-09 3,241.00 3,267.95 3,204.00 3,204.50 0.0M
2021-08-06 3,366.00 3,418.00 3,230.00 3,261.40 0.0M
2021-08-05 3,384.95 3,423.00 3,338.00 3,360.90 0.0M
2021-08-04 3,355.05 3,500.00 3,355.05 3,381.80 0.0M
2021-08-03 3,389.75 3,489.00 3,302.85 3,408.65 0.0M
2021-08-02 3,393.00 3,465.00 3,295.00 3,345.00 0.0M
2021-07-30 3,401.05 3,482.65 3,376.00 3,387.95 0.0M
2021-07-29 3,237.80 3,510.95 3,197.00 3,385.25 0.0M
2021-07-28 3,172.05 3,277.00 3,132.00 3,191.80 0.0M
2021-07-27 3,193.70 3,276.25 3,150.00 3,191.55 0.0M
2021-07-26 3,439.95 3,439.95 3,210.00 3,227.15 0.0M
2021-07-23 3,225.00 3,300.00 3,178.00 3,291.65 0.0M
2021-07-22 3,182.10 3,228.00 3,128.00 3,186.20 0.0M
2021-07-20 3,265.00 3,321.05 3,132.80 3,154.55 0.0M
2021-07-19 3,160.65 3,287.70 3,101.90 3,260.10 0.0M
2021-07-16 3,347.80 3,402.10 3,230.00 3,243.55 0.0M
2021-07-15 3,555.00 3,591.00 3,232.65 3,282.05 0.0M
2021-07-14 3,605.00 3,629.55 3,452.00 3,485.65 0.0M
2021-07-13 3,365.00 3,810.40 3,365.00 3,731.80 0.0M
2021-07-12 2,651.00 3,175.35 2,612.00 3,175.35 0.0M
2021-07-09 2,500.00 2,674.80 2,500.00 2,646.15 0.0M
2021-07-08 2,597.40 2,599.00 2,547.00 2,550.55 0.0M
2021-07-07 2,590.00 2,595.00 2,584.05 2,594.30 0.0M
2021-07-06 2,514.00 2,690.00 2,514.00 2,590.35 0.0M
2021-07-05 2,497.80 2,521.00 2,483.80 2,513.55 0.0M
2021-07-02 2,516.00 2,517.45 2,470.00 2,480.45 0.0M
2021-07-01 2,487.20 2,526.25 2,438.60 2,511.00 0.0M
2021-06-30 2,502.20 2,949.95 2,470.00 2,483.90 0.0M
2021-06-29 2,483.00 2,491.40 2,479.00 2,479.80 0.0M
2021-06-28 2,508.45 2,526.00 2,430.00 2,478.20 0.0M
2021-06-25 2,510.75 2,739.00 2,475.00 2,499.45 0.0M
2021-06-24 2,520.75 2,549.00 2,430.00 2,506.80 0.0M
2021-06-23 2,491.00 2,527.20 2,455.00 2,500.00 0.0M
2021-06-22 2,520.00 2,520.00 2,476.50 2,485.65 0.0M
2021-06-21 2,508.00 2,539.65 2,460.85 2,500.00 0.0M
2021-06-18 2,543.00 2,543.00 2,483.00 2,516.10 0.0M
2021-06-17 2,518.30 2,588.00 2,515.00 2,542.50 0.0M
2021-06-16 2,600.00 2,610.00 2,500.00 2,514.70 0.0M
2021-06-15 2,658.35 2,739.90 2,588.00 2,595.70 0.0M
2021-06-14 2,633.00 2,704.70 2,550.25 2,594.05 0.0M
2021-06-11 2,529.30 2,829.00 2,521.10 2,633.05 0.0M
2021-06-10 2,505.00 2,540.95 2,500.00 2,501.50 0.0M
2021-06-09 2,517.40 2,517.40 2,491.60 2,500.00 0.0M
2021-06-08 2,533.95 2,533.95 2,500.00 2,512.00 0.0M
2021-06-07 2,506.00 2,530.00 2,496.00 2,496.00 0.0M
2021-06-04 2,524.00 2,524.00 2,500.00 2,501.10 0.0M
2021-06-03 2,472.70 2,526.00 2,435.00 2,518.90 0.0M
2021-06-02 2,444.15 2,472.70 2,430.00 2,472.70 0.0M
2021-06-01 2,500.05 2,500.05 2,430.00 2,431.75 0.0M
2021-05-31 2,532.70 2,532.70 2,501.00 2,502.85 0.0M
2021-05-28 2,535.70 2,577.20 2,484.00 2,500.10 0.0M
2021-05-27 2,600.00 2,691.70 2,450.00 2,485.95 0.0M
2021-05-26 2,579.80 2,632.00 2,498.35 2,556.40 0.0M
2021-05-25 2,698.25 2,698.95 2,540.00 2,561.15 0.0M
2021-05-24 2,670.00 2,751.50 2,403.60 2,673.05 0.0M
2021-05-21 2,500.00 2,800.00 2,410.00 2,597.15 0.0M
2021-05-20 2,049.00 2,409.60 2,045.05 2,409.60 0.0M
2021-05-19 2,036.90 2,036.90 2,000.00 2,008.00 0.0M
2021-05-18 2,026.00 2,046.05 2,001.00 2,005.60 0.0M
2021-05-17 1,982.00 2,010.00 1,982.00 2,000.25 0.0M
2021-05-14 2,018.00 2,093.00 1,980.00 2,000.00 0.0M
2021-05-12 1,983.85 2,034.00 1,978.50 2,017.10 0.0M
2021-05-11 1,827.95 2,020.00 1,771.00 1,905.00 0.0M
2021-05-10 1,732.30 1,800.00 1,702.00 1,730.60 0.0M
2021-05-07 1,682.05 1,752.00 1,682.00 1,738.60 0.0M
2021-05-06 1,673.65 1,725.00 1,673.65 1,717.15 0.0M
2021-05-05 1,665.65 1,769.00 1,656.65 1,666.00 0.0M
2021-05-04 1,700.00 1,707.75 1,684.00 1,689.95 0.0M
2021-05-03 1,690.65 1,709.00 1,690.65 1,709.00 0.0M
2021-04-30 1,707.00 1,707.00 1,707.00 1,707.00 0.0M
2021-04-29 1,722.05 1,772.35 1,716.00 1,718.00 0.0M
2021-04-28 1,699.65 1,773.00 1,681.65 1,722.05 0.0M
2021-04-27 1,690.00 1,728.00 1,646.45 1,723.20 0.0M
2021-04-26 1,697.50 1,697.50 1,690.00 1,690.00 0.0M
2021-04-23 1,640.10 1,687.00 1,640.10 1,687.00 0.0M
2021-04-22 1,654.00 1,654.20 1,601.00 1,637.75 0.0M
2021-04-20 1,744.80 1,744.80 1,619.00 1,664.00 0.0M
2021-04-16 1,686.90 1,695.00 1,634.00 1,634.00 0.0M
2021-04-15 1,658.35 1,684.95 1,602.05 1,628.95 0.0M
2021-04-13 1,749.90 1,800.00 1,600.05 1,674.65 0.0M
2021-04-12 1,740.00 1,748.65 1,649.45 1,660.25 0.0M
2021-04-09 1,763.00 1,795.90 1,720.00 1,782.95 0.0M
2021-04-08 1,690.00 1,742.00 1,690.00 1,721.20 0.0M
2021-04-07 1,765.00 1,765.00 1,645.05 1,674.10 0.0M
2021-04-06 1,753.05 1,773.70 1,753.05 1,759.70 0.0M
2021-04-05 1,829.70 1,829.70 1,735.60 1,752.30 0.0M
2021-04-01 1,751.20 1,823.90 1,751.20 1,775.85 0.0M
2021-03-31 1,775.00 1,775.00 1,758.20 1,774.00 0.0M
2021-03-30 1,766.00 1,766.00 1,752.95 1,752.95 0.0M
2021-03-26 1,788.15 1,807.15 1,725.50 1,760.40 0.0M
2021-03-25 1,740.45 1,765.00 1,701.00 1,765.00 0.0M
2021-03-24 1,823.00 1,823.00 1,786.05 1,787.65 0.0M
2021-03-23 1,853.90 1,853.90 1,806.25 1,806.25 0.0M
2021-03-22 1,850.00 1,850.00 1,813.00 1,813.00 0.0M
2021-03-19 1,800.00 1,827.00 1,730.10 1,823.25 0.0M
2021-03-18 1,830.00 1,830.00 1,800.00 1,800.00 0.0M
2021-03-17 1,835.00 1,835.00 1,820.15 1,820.30 0.0M
2021-03-16 1,851.00 1,854.00 1,842.00 1,854.00 0.0M
2021-03-15 1,817.00 1,817.00 1,807.75 1,808.25 0.0M
2021-03-12 1,845.05 1,869.20 1,806.00 1,806.00 0.0M
2021-03-10 1,806.85 1,840.00 1,806.85 1,811.05 0.0M
2021-03-09 1,830.00 1,838.50 1,801.05 1,811.70 0.0M
2021-03-08 1,851.00 1,912.15 1,818.00 1,825.55 0.0M
2021-03-05 1,950.70 1,950.70 1,878.00 1,884.50 0.0M
2021-03-04 1,980.00 1,980.00 1,868.05 1,941.20 0.0M
2021-03-03 2,125.00 2,146.70 1,924.15 1,977.95 0.0M
2021-03-02 1,779.00 1,951.55 1,773.05 1,951.55 0.0M
2021-03-01 1,458.45 1,681.25 1,449.00 1,626.30 0.0M
2021-02-26 1,419.95 1,429.50 1,362.00 1,401.05 0.0M
2021-02-25 1,459.95 1,459.95 1,393.20 1,401.85 0.0M
2021-02-24 1,393.90 1,418.00 1,385.95 1,407.80 0.0M
2021-02-23 1,375.35 1,375.35 1,364.20 1,364.20 0.0M
2021-02-22 1,340.10 1,435.00 1,335.05 1,380.00 0.0M
2021-02-19 1,394.45 1,410.75 1,330.00 1,383.65 0.0M
2021-02-18 1,413.00 1,413.95 1,413.00 1,413.90 0.0M
2021-02-17 1,394.00 1,394.00 1,384.95 1,384.95 0.0M
2021-02-16 1,379.95 1,379.95 1,355.05 1,376.80 0.0M
2021-02-12 1,362.00 1,363.00 1,345.00 1,345.00 0.0M
2021-02-11 1,355.00 1,357.00 1,337.10 1,357.00 0.0M
2021-02-10 1,350.05 1,370.00 1,330.00 1,352.80 0.0M
2021-02-09 1,366.00 1,366.00 1,350.00 1,353.35 0.0M
2021-02-08 1,369.00 1,374.70 1,351.60 1,356.60 0.0M
2021-02-05 1,405.00 1,405.00 1,354.60 1,371.70 0.0M
2021-02-04 1,390.00 1,416.00 1,372.00 1,378.90 0.0M
2021-02-03 1,361.10 1,400.00 1,361.10 1,395.95 0.0M
2021-02-02 1,373.25 1,404.90 1,356.05 1,394.00 0.0M
2021-02-01 1,379.40 1,379.90 1,354.55 1,363.00 0.0M
2021-01-28 1,355.05 1,399.00 1,355.05 1,356.00 0.0M
2021-01-27 1,489.95 1,489.95 1,390.05 1,392.85 0.0M
2021-01-25 1,391.50 1,426.00 1,391.50 1,426.00 0.0M
2021-01-22 1,384.20 1,440.00 1,384.20 1,422.00 0.0M
2021-01-21 1,495.00 1,495.00 1,434.00 1,435.55 0.0M
2021-01-20 1,434.00 1,466.55 1,408.60 1,439.60 0.0M
2021-01-19 1,443.00 1,443.00 1,443.00 1,443.00 0.0M
2021-01-18 1,467.00 1,467.00 1,435.10 1,442.55 0.0M
2021-01-15 1,476.00 1,489.70 1,449.60 1,481.90 0.0M
2021-01-14 1,476.00 1,476.00 1,473.25 1,474.95 0.0M
2021-01-13 1,475.00 1,475.00 1,433.60 1,440.10 0.0M
2021-01-12 1,495.00 1,495.00 1,445.25 1,452.80 0.0M
2021-01-11 1,631.95 1,631.95 1,461.00 1,492.30 0.0M
2021-01-08 1,499.95 1,499.95 1,493.00 1,493.00 0.0M
2021-01-07 1,489.95 1,489.95 1,452.00 1,452.00 0.0M
2021-01-06 1,490.00 1,490.00 1,440.50 1,454.35 0.0M
2021-01-05 1,481.00 1,481.00 1,433.00 1,467.60 0.0M
2021-01-04 1,494.00 1,494.00 1,454.40 1,479.25 0.0M
2021-01-01 1,470.00 1,470.00 1,433.00 1,469.80 0.0M