Vaxfab Enterprises Ltd (VAXF)

VAXF
🏛️ Indien →
33.79
Letzte Aktualisierung: 2025-10-03
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 16.50 16.96 15.99 16.50 0.0M
2023-12-28 15.76 16.50 15.55 16.33 0.0M
2023-12-27 16.51 16.51 16.08 16.08 0.1M
2023-12-26 17.67 17.67 16.81 16.92 0.1M
2023-12-22 18.40 18.40 17.67 17.69 0.0M
2023-12-21 17.98 18.68 17.98 18.59 0.3M
2023-12-20 18.58 19.18 17.85 17.98 0.0M
2023-12-19 19.40 19.79 18.51 18.58 0.0M
2023-12-18 19.23 19.60 18.62 19.38 0.0M
2023-12-15 18.55 20.25 18.55 18.87 0.0M
2023-12-14 20.33 20.33 19.15 19.32 0.0M
2023-12-13 20.40 20.40 16.90 20.15 0.0M
2023-12-12 21.74 21.74 18.40 18.73 0.1M
2023-12-11 19.95 20.99 19.15 19.85 0.2M
2023-12-08 18.50 19.09 18.00 19.09 0.3M
2023-12-07 16.60 17.36 16.60 17.36 0.4M
2023-12-06 15.26 16.31 15.00 15.79 0.4M
2023-12-05 15.99 16.65 15.50 15.54 0.0M
2023-12-04 16.00 16.00 15.50 16.00 0.0M
2023-12-01 16.00 16.00 15.50 16.00 0.0M
2023-11-30 15.08 15.50 15.08 15.50 0.0M
2023-11-29 16.00 16.00 14.85 15.46 0.0M
2023-11-28 15.25 16.25 15.25 15.50 0.0M
2023-11-24 15.51 16.00 15.35 15.97 0.0M
2023-11-23 16.25 16.74 15.80 16.14 0.0M
2023-11-22 16.25 16.25 16.24 16.25 0.0M
2023-11-21 15.75 16.00 15.51 15.52 0.0M
2023-11-20 16.00 16.50 15.30 15.35 0.0M
2023-11-17 16.85 16.85 16.00 16.10 0.0M
2023-11-16 16.15 16.95 16.10 16.44 0.0M
2023-11-15 16.57 16.57 16.10 16.15 0.0M
2023-11-13 16.00 16.59 16.00 16.54 0.0M
2023-11-12 15.92 15.92 15.92 15.92 0.0M
2023-11-10 16.55 16.55 15.85 15.92 0.0M
2023-11-09 17.10 17.10 16.55 16.55 0.0M
2023-11-08 16.50 16.50 15.86 16.42 0.0M
2023-11-07 16.60 16.60 16.60 16.60 0.0M
2023-11-06 16.90 16.90 15.81 15.87 0.0M
2023-11-03 17.00 17.00 15.75 16.20 0.0M
2023-11-02 16.30 17.00 16.30 16.35 0.0M
2023-11-01 17.68 17.68 17.00 17.00 0.0M
2023-10-31 17.87 17.87 16.52 17.39 0.0M
2023-10-30 16.36 17.49 16.35 17.29 0.0M
2023-10-27 17.59 17.59 16.17 17.18 0.0M
2023-10-26 17.16 17.50 16.91 16.91 0.0M
2023-10-25 17.96 17.96 17.08 17.79 0.0M
2023-10-23 17.40 17.98 17.25 17.97 0.1M
2023-10-20 16.41 17.79 16.41 17.79 0.0M
2023-10-19 17.16 17.16 17.16 17.16 0.0M
2023-10-18 17.98 17.98 17.00 17.80 0.0M
2023-10-17 17.69 17.89 17.00 17.50 0.0M
2023-10-16 16.90 17.90 16.90 17.69 0.0M
2023-10-13 16.70 17.75 16.67 17.71 0.0M
2023-10-12 16.80 17.47 16.80 17.47 0.0M
2023-10-11 16.50 17.58 16.31 17.48 0.0M
2023-10-10 16.66 17.75 16.66 17.00 0.0M
2023-10-09 17.10 18.00 16.97 17.01 0.0M
2023-10-06 18.00 18.00 17.85 17.85 0.0M
2023-10-05 17.05 17.89 17.05 17.59 0.0M
2023-10-04 16.79 17.95 16.28 17.80 0.2M
2023-10-03 15.83 17.24 15.70 17.13 0.0M
2023-09-29 16.75 17.29 16.40 16.48 0.0M
2023-09-28 17.44 17.44 16.62 17.26 0.1M
2023-09-27 17.09 17.49 16.66 17.49 0.0M
2023-09-26 17.84 17.84 17.01 17.52 0.0M
2023-09-25 17.75 18.04 17.15 17.90 0.3M
2023-09-22 17.60 18.20 16.80 18.05 0.0M
2023-09-21 17.38 17.95 17.00 17.46 0.0M
2023-09-20 15.75 17.38 15.74 17.38 0.1M
2023-09-18 17.00 17.00 15.81 16.56 0.0M
2023-09-15 15.96 16.64 15.95 16.59 0.0M
2023-09-14 16.01 16.64 16.01 16.64 0.0M
2023-09-13 16.70 16.70 15.95 16.64 0.0M
2023-09-12 16.73 16.74 16.05 16.74 0.0M
2023-09-11 17.57 17.57 16.01 16.74 0.0M
2023-09-08 16.17 16.75 16.17 16.74 0.0M
2023-09-07 16.10 17.00 16.10 16.97 0.0M
2023-09-06 16.80 16.80 16.00 16.79 0.0M
2023-09-05 16.81 16.81 16.20 16.80 0.0M
2023-09-04 17.01 17.25 16.50 16.81 0.0M
2023-09-01 17.10 17.90 17.01 17.25 0.0M
2023-08-31 18.50 18.50 17.61 17.90 0.0M
2023-08-30 18.65 18.69 17.81 18.50 0.0M
2023-08-29 18.50 18.75 17.50 18.65 0.1M
2023-08-28 19.20 19.20 17.47 18.39 0.0M
2023-08-25 17.65 18.85 17.28 18.35 0.0M
2023-08-24 18.60 19.20 17.64 18.00 0.0M
2023-08-23 19.01 19.01 18.56 18.56 0.0M
2023-08-22 19.60 19.70 18.70 19.53 0.1M
2023-08-21 19.70 20.00 18.73 19.68 0.1M
2023-08-18 20.40 20.40 19.00 19.71 0.0M
2023-08-17 21.40 21.40 19.95 19.95 0.0M
2023-08-16 21.60 21.60 19.75 20.99 0.0M
2023-08-14 20.10 20.99 17.30 20.74 0.0M
2023-08-11 22.00 23.40 20.08 20.16 0.6M
2023-08-10 23.50 23.50 20.56 21.12 0.1M
2023-08-09 23.00 24.80 21.50 21.85 0.1M
2023-08-08 23.00 23.60 22.10 23.13 0.0M
2023-08-07 22.00 24.50 20.90 23.47 0.4M
2023-08-04 22.75 22.75 20.71 21.52 0.0M
2023-08-03 21.50 22.20 20.35 21.19 0.1M
2023-08-02 20.25 21.45 19.82 20.94 0.5M
2023-08-01 20.20 21.95 19.50 20.25 0.1M
2023-07-31 20.20 20.20 18.80 19.76 0.2M
2023-07-28 19.65 19.65 19.06 19.25 0.1M
2023-07-27 20.70 20.70 19.35 19.42 0.1M
2023-07-26 20.00 20.30 19.49 19.50 0.4M
2023-07-25 18.65 20.00 18.25 19.73 0.6M
2023-07-24 19.00 19.50 18.00 18.28 0.1M
2023-07-21 18.65 18.80 18.06 18.80 0.1M
2023-07-20 18.95 18.95 17.26 18.65 0.6M
2023-07-19 18.00 18.99 17.70 18.40 0.1M
2023-07-18 18.00 18.90 17.11 18.20 0.1M
2023-07-17 18.79 18.79 17.00 17.36 1.0M
2023-07-14 16.65 19.00 15.51 17.67 1.7M
2023-07-13 15.73 16.50 14.75 16.30 0.1M
2023-07-12 16.49 16.49 15.25 15.73 0.0M
2023-07-11 16.94 16.94 15.70 15.75 0.0M
2023-07-10 15.76 16.93 15.15 16.69 0.0M
2023-07-07 16.70 17.00 16.00 16.02 0.1M
2023-07-06 17.40 17.40 15.25 16.18 0.1M
2023-07-05 16.50 17.50 16.50 16.81 0.1M
2023-07-04 16.95 16.95 16.27 16.80 0.0M
2023-07-03 16.89 16.89 16.00 16.85 0.0M
2023-06-30 16.65 17.25 16.25 16.89 0.0M
2023-06-28 17.00 17.00 16.99 16.99 0.0M
2023-06-27 17.00 19.50 16.26 16.99 0.0M
2023-06-26 16.89 17.00 16.35 16.90 0.0M
2023-06-23 16.49 16.99 16.02 16.21 0.0M
2023-06-22 17.00 17.00 15.55 16.49 0.0M
2023-06-21 16.92 17.00 16.25 16.44 0.0M
2023-06-20 16.94 16.94 16.32 16.92 0.0M
2023-06-19 16.50 17.00 16.01 16.94 0.1M
2023-06-16 16.75 17.00 16.50 16.50 0.0M
2023-06-15 17.00 17.00 16.00 16.97 0.0M
2023-06-14 16.99 17.25 16.50 16.99 0.0M
2023-06-13 17.00 17.00 16.88 16.88 0.0M
2023-06-12 16.25 17.00 16.25 16.69 0.0M
2023-06-09 16.75 16.99 15.50 16.83 0.0M
2023-06-08 17.50 17.50 16.55 16.71 0.1M
2023-06-07 16.50 17.45 16.50 17.00 0.1M
2023-06-06 16.30 16.99 16.00 16.00 0.0M
2023-06-05 16.00 16.94 16.00 16.83 0.1M
2023-06-02 16.25 16.50 15.40 16.00 0.0M
2023-06-01 17.00 17.00 16.50 16.99 0.0M
2023-05-31 17.00 17.00 17.00 17.00 0.0M
2023-05-30 17.50 17.69 16.25 16.50 0.0M
2023-05-29 17.06 17.48 16.95 17.00 0.0M
2023-05-26 18.25 18.25 17.00 17.62 0.0M
2023-05-25 17.90 17.90 17.89 17.89 0.0M
2023-05-24 17.01 18.00 17.01 17.24 0.1M
2023-05-23 18.39 18.50 17.00 17.71 0.4M
2023-05-22 19.64 19.64 17.01 18.10 0.3M
2023-05-19 17.15 18.01 15.76 17.86 0.2M
2023-05-18 16.50 17.15 15.74 16.45 0.0M
2023-05-17 16.90 17.20 15.00 17.10 0.0M
2023-05-16 15.13 15.80 15.00 15.64 0.0M
2023-05-15 17.19 17.19 15.56 15.68 0.0M
2023-05-12 15.85 16.84 15.41 16.54 0.0M
2023-05-11 15.94 17.24 15.36 15.82 0.0M
2023-05-10 17.50 17.50 15.10 15.94 0.0M
2023-05-09 17.79 17.79 16.07 16.39 0.0M
2023-05-08 15.75 17.88 15.75 16.39 0.0M
2023-05-05 18.90 18.90 16.13 16.39 0.0M
2023-05-04 18.40 18.40 16.06 17.29 0.0M
2023-05-03 16.90 16.91 16.90 16.91 0.0M
2023-05-02 15.38 15.38 15.05 15.38 0.0M
2023-04-28 15.40 15.69 15.30 15.38 0.0M
2023-04-27 15.02 15.70 15.02 15.70 0.0M
2023-04-26 15.67 15.68 15.67 15.68 0.0M
2023-04-25 17.88 17.88 15.00 15.68 0.0M
2023-04-24 16.41 16.41 16.40 16.41 0.0M
2023-04-21 17.49 17.49 17.49 17.49 0.0M
2023-04-20 16.80 17.10 16.80 16.80 0.0M
2023-04-19 18.65 18.65 17.10 17.95 0.0M
2023-04-18 16.17 18.60 16.17 18.60 0.1M
2023-04-17 16.50 18.34 15.62 17.48 0.0M
2023-04-13 17.05 17.10 17.05 17.10 0.0M
2023-04-12 17.75 17.75 17.30 17.30 0.0M
2023-04-11 17.90 17.90 16.50 16.50 0.0M
2023-04-10 16.85 16.95 16.81 16.81 0.0M
2023-04-06 16.55 17.70 16.55 17.69 0.0M
2023-04-05 17.70 17.70 16.10 17.40 0.0M
2023-04-03 16.89 16.90 16.89 16.90 0.0M
2023-03-31 16.12 16.12 16.10 16.10 0.0M
2023-03-29 16.87 16.87 15.36 15.36 0.0M
2023-03-28 16.07 16.07 16.07 16.07 0.3M
2023-03-27 13.87 15.31 13.87 15.31 0.0M
2023-03-24 15.29 15.29 14.59 14.59 0.0M
2023-03-23 16.00 16.40 15.35 15.35 0.0M
2023-03-22 17.10 17.10 16.15 16.15 0.0M
2023-03-21 17.70 17.70 16.94 16.99 0.0M
2023-03-20 17.29 17.29 16.94 16.94 0.0M
2023-03-17 17.49 17.49 16.00 16.93 0.0M
2023-03-16 16.95 16.95 15.51 16.69 0.0M
2023-03-15 17.70 17.70 16.16 16.16 0.0M
2023-03-14 17.80 17.80 17.01 17.01 0.0M
2023-03-13 18.00 18.00 17.90 17.90 0.0M
2023-03-10 18.39 18.39 16.88 17.55 0.0M
2023-03-09 18.00 18.00 17.76 17.76 0.0M
2023-03-08 18.70 19.32 18.69 18.69 0.0M
2023-03-06 18.70 18.70 18.40 18.40 0.1M
2023-03-03 17.56 18.58 17.56 18.40 0.1M
2023-03-02 17.79 18.45 17.70 18.45 1.2M
2023-03-01 17.50 18.00 17.50 17.89 0.4M
2023-02-28 18.65 18.65 17.55 17.55 0.3M
2023-02-27 18.45 18.45 18.45 18.45 2.0M
2023-02-24 19.40 19.40 19.40 19.40 0.0M
2023-02-23 20.40 20.40 20.40 20.40 0.0M
2023-02-22 21.45 21.45 21.45 21.45 0.0M
2023-02-21 22.55 22.55 22.55 22.55 0.0M
2023-02-20 23.70 23.70 23.70 23.70 0.0M
2023-02-17 24.90 24.90 24.90 24.90 0.0M
2023-02-16 26.20 26.50 26.20 26.20 0.0M
2023-02-15 26.90 29.45 26.90 27.50 0.0M
2023-02-14 27.70 28.25 27.00 28.25 0.0M
2023-02-13 26.00 27.00 26.00 27.00 0.0M
2023-02-10 29.00 29.00 26.65 26.65 0.0M
2023-02-09 30.85 30.85 28.05 28.05 0.0M
2023-02-08 31.00 31.00 28.55 29.40 0.0M
2023-02-07 32.00 32.00 30.00 30.00 0.0M
2023-02-06 31.50 31.50 31.00 31.00 0.0M
2023-02-03 31.95 32.00 30.05 30.05 0.0M
2023-02-02 32.00 32.00 30.50 30.50 0.0M
2023-02-01 31.50 31.50 31.00 31.00 0.0M
2023-01-31 31.75 31.75 30.00 30.00 0.0M
2023-01-30 30.25 30.50 30.25 30.45 0.0M
2023-01-27 29.95 29.95 28.05 29.05 0.0M
2023-01-25 31.50 31.50 29.20 29.25 0.0M
2023-01-24 30.65 30.65 30.10 30.10 0.0M
2023-01-23 31.00 31.00 29.50 29.50 0.0M
2023-01-20 30.05 30.05 30.00 30.05 0.0M
2023-01-19 30.40 31.80 30.40 30.80 0.0M
2023-01-18 33.90 33.90 31.90 31.90 0.0M
2023-01-17 33.20 33.50 33.15 33.50 0.0M
2023-01-16 32.95 32.95 32.00 32.00 0.0M
2023-01-13 29.50 31.40 29.50 31.40 0.0M
2023-01-12 28.95 30.00 28.25 30.00 0.0M
2023-01-11 30.10 30.20 28.00 29.50 0.0M
2023-01-10 28.50 28.80 28.50 28.80 0.0M
2023-01-09 27.45 27.45 27.45 27.45 0.0M
2023-01-06 26.10 26.15 25.50 26.15 0.0M
2023-01-05 24.95 24.95 24.50 24.95 0.0M
2023-01-04 23.80 23.80 23.80 23.80 0.0M
2023-01-03 22.70 22.70 22.70 22.70 0.0M
2023-01-02 21.64 21.64 21.04 21.64 0.1M