Veeram Ornaments Ltd (VEEA)

VEEA
🏛️ Indien →
8.07
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 14.95 15.00 14.40 14.60 0.1M
2022-12-29 15.20 15.20 14.40 14.65 0.1M
2022-12-28 14.90 15.10 14.40 14.85 0.1M
2022-12-27 15.10 15.50 14.70 14.90 0.1M
2022-12-26 13.85 15.05 13.80 14.80 0.2M
2022-12-23 13.80 14.80 13.10 13.90 0.3M
2022-12-22 15.35 15.65 14.10 14.45 0.1M
2022-12-21 15.70 16.00 15.00 15.05 0.1M
2022-12-20 15.85 15.85 14.65 15.60 0.2M
2022-12-19 16.15 16.15 15.20 15.50 0.1M
2022-12-16 16.70 16.70 15.15 15.30 0.5M
2022-12-15 16.80 16.80 16.15 16.80 0.3M
2022-12-14 14.15 15.30 14.15 15.30 0.2M
2022-12-13 14.65 14.95 13.70 13.95 0.3M
2022-12-12 15.00 15.50 14.50 14.85 0.1M
2022-12-09 15.65 15.90 14.95 15.10 0.2M
2022-12-08 15.90 16.25 15.40 15.55 0.2M
2022-12-07 16.25 16.25 15.70 15.90 0.2M
2022-12-06 17.00 17.00 15.90 16.05 0.3M
2022-12-05 17.30 17.30 16.15 16.60 0.4M
2022-12-02 17.50 17.50 16.65 16.95 0.2M
2022-12-01 17.30 17.35 17.00 17.10 0.2M
2022-11-30 17.05 17.55 16.80 17.05 0.2M
2022-11-29 17.80 17.80 16.50 17.05 0.2M
2022-11-28 17.50 18.10 17.00 17.20 0.5M
2022-11-25 18.05 18.85 17.75 17.75 0.4M
2022-11-24 18.50 18.65 17.55 18.65 0.7M
2022-11-23 19.10 19.20 17.80 17.80 0.2M
2022-11-22 18.80 19.15 18.10 18.70 0.6M
2022-11-21 18.00 18.50 17.10 18.45 0.6M
2022-11-18 17.45 17.85 16.65 17.65 0.5M
2022-11-17 17.30 18.05 16.95 17.10 0.9M
2022-11-16 17.80 18.50 17.80 17.80 0.5M
2022-11-15 18.70 18.70 18.70 18.70 0.1M
2022-11-14 19.50 19.65 19.50 19.65 0.7M
2022-11-11 18.00 18.75 17.80 18.75 1.2M
2022-11-10 18.60 19.25 17.65 17.90 0.5M
2022-11-09 17.80 19.60 17.80 18.55 1.2M
2022-11-07 18.70 18.70 18.70 18.70 0.1M
2022-11-04 19.65 19.65 19.65 19.65 0.1M
2022-11-03 20.65 20.65 20.65 20.65 0.1M
2022-11-02 21.55 21.70 21.55 21.70 0.9M
2022-11-01 20.50 20.70 20.50 20.70 0.7M
2022-10-31 18.15 19.75 18.00 19.75 1.0M
2022-10-28 19.00 19.65 18.85 18.85 0.3M
2022-10-27 19.30 19.80 18.10 19.80 0.9M
2022-10-25 20.40 20.70 18.90 18.90 0.3M
2022-10-24 19.00 19.85 19.00 19.85 0.2M
2022-10-21 17.30 18.95 17.30 18.95 1.0M
2022-10-20 18.05 18.35 18.05 18.05 0.2M
2022-10-19 18.95 18.95 18.95 18.95 0.0M
2022-10-18 19.90 19.90 19.90 19.90 0.1M
2022-10-17 21.40 21.95 20.90 20.90 0.1M
2022-10-14 19.95 21.95 19.95 21.95 1.3M
2022-10-13 20.93 21.60 20.93 20.93 0.8M
2022-10-12 22.03 22.03 22.03 22.03 0.1M
2022-10-11 23.10 23.17 20.97 23.17 3.2M
2022-10-10 21.97 22.07 21.03 22.07 2.4M
2022-10-07 20.97 21.03 20.03 21.03 1.9M
2022-10-06 19.90 20.03 19.50 20.03 1.3M
2022-10-04 18.93 19.10 18.93 19.10 1.1M
2022-10-03 18.13 18.20 18.13 18.20 0.7M
2022-09-30 17.10 17.33 16.53 17.33 0.3M
2022-09-29 16.00 17.13 16.00 16.53 0.5M
2022-09-28 16.50 17.83 16.47 16.47 0.4M
2022-09-27 18.00 18.33 17.30 17.30 0.3M
2022-09-26 18.97 18.97 18.20 18.20 0.2M
2022-09-23 20.20 20.60 19.13 19.13 0.6M
2022-09-22 18.37 20.13 18.27 20.13 1.2M
2022-09-21 19.20 20.10 19.20 19.20 0.5M
2022-09-20 21.23 21.33 20.20 20.20 0.3M
2022-09-19 22.43 23.20 21.20 21.23 0.6M
2022-09-16 24.17 24.33 22.30 22.30 0.5M
2022-09-15 21.63 23.47 21.27 23.47 1.6M
2022-09-14 22.37 24.40 22.37 22.37 0.5M
2022-09-13 23.33 23.53 23.33 23.53 1.3M
2022-09-12 22.43 22.43 22.43 22.43 0.2M
2022-09-09 23.60 23.60 23.60 23.60 0.0M
2022-09-08 24.83 24.83 24.83 24.83 0.0M
2022-09-07 25.87 26.13 25.33 26.13 1.4M
2022-09-06 24.63 24.90 24.63 24.90 1.3M
2022-09-05 23.33 23.73 23.27 23.73 1.3M
2022-09-02 21.00 22.63 20.50 22.63 1.4M
2022-09-01 21.57 21.57 21.57 21.57 0.1M
2022-08-30 22.70 22.70 22.70 22.70 0.0M
2022-08-29 23.87 23.87 23.87 23.87 0.1M
2022-08-26 25.03 25.10 25.03 25.10 1.2M
2022-08-25 23.87 23.93 23.60 23.93 1.9M
2022-08-24 20.67 22.80 20.67 22.80 1.3M
2022-08-23 21.73 21.73 21.73 21.73 0.1M
2022-08-22 22.87 22.87 22.87 22.87 0.1M
2022-08-19 24.07 24.07 24.07 24.07 0.0M
2022-08-18 25.33 25.33 25.33 25.33 0.0M
2022-08-17 26.63 26.63 26.63 26.63 0.0M
2022-08-16 28.03 28.03 28.03 28.03 0.0M
2022-08-12 29.50 29.50 29.50 29.50 0.0M
2022-08-11 31.03 31.03 31.03 31.03 0.0M
2022-08-10 32.63 32.63 32.63 32.63 0.0M
2022-08-08 34.33 34.33 34.33 34.33 0.0M
2022-08-05 36.13 36.13 36.13 36.13 0.1M
2022-08-04 38.00 38.03 37.97 38.03 2.1M
2022-08-03 36.17 36.23 36.17 36.23 2.2M
2022-08-02 34.47 34.53 34.47 34.53 1.6M
2022-08-01 32.80 32.90 32.80 32.90 2.2M
2022-07-29 31.27 31.37 31.27 31.33 2.4M
2022-07-28 29.83 29.90 29.83 29.90 1.8M
2022-07-27 28.40 28.50 28.40 28.50 2.4M
2022-07-26 27.10 27.17 27.10 27.17 1.7M
2022-07-25 25.83 25.90 25.83 25.90 2.1M
2022-07-22 24.57 24.67 24.57 24.67 1.9M
2022-07-21 23.43 23.50 23.43 23.50 1.8M
2022-07-20 22.27 22.40 22.27 22.40 1.2M
2022-07-19 21.20 21.33 21.20 21.33 1.3M
2022-07-18 19.57 20.33 18.87 20.33 0.6M
2022-07-15 21.00 21.00 19.00 19.37 0.3M
2022-07-14 21.93 21.93 20.00 20.00 0.2M
2022-07-13 19.80 21.30 19.80 21.03 0.7M
2022-07-12 18.40 20.33 18.40 20.30 0.7M
2022-07-11 19.37 21.13 19.37 19.37 0.2M
2022-07-08 20.20 20.37 19.33 20.37 0.8M
2022-07-07 19.00 19.43 17.63 19.40 0.4M
2022-07-06 18.27 18.53 16.80 18.53 0.4M
2022-07-05 17.30 17.67 16.83 17.67 0.4M
2022-07-04 16.37 16.83 16.37 16.83 0.3M
2022-07-01 16.03 16.03 16.03 16.03 0.0M
2022-06-30 16.90 17.37 16.87 16.87 0.1M
2022-06-29 18.13 18.43 17.73 17.73 0.1M
2022-06-28 19.00 19.00 17.20 18.63 0.5M
2022-06-27 17.13 18.10 16.47 18.10 0.4M
2022-06-24 15.67 17.27 15.67 17.27 0.9M
2022-06-23 16.47 16.47 16.47 16.47 0.0M
2022-06-22 17.30 17.30 17.30 17.30 0.5M
2022-06-21 18.20 18.20 18.20 18.20 0.0M
2022-06-20 19.13 19.13 19.13 19.13 0.0M
2022-06-17 20.13 20.13 20.13 20.13 0.0M
2022-06-16 23.37 23.37 21.17 21.17 0.8M
2022-06-15 21.73 22.27 21.67 22.27 0.4M
2022-06-14 21.23 21.23 21.10 21.23 0.3M
2022-06-13 19.70 20.23 19.70 20.23 0.6M
2022-06-10 19.20 19.33 18.60 19.30 1.3M
2022-06-09 17.87 18.43 17.87 18.43 0.5M
2022-06-08 17.57 17.57 17.57 17.57 0.7M
2022-06-07 16.73 16.73 16.73 16.73 0.6M
2022-06-06 15.97 15.97 15.33 15.97 0.2M
2022-06-03 15.00 15.33 14.53 15.23 0.5M
2022-06-02 14.23 14.97 13.63 14.63 0.5M
2022-06-01 14.00 14.87 13.73 14.33 0.7M
2022-05-31 13.73 14.40 13.10 14.20 0.2M
2022-05-30 13.20 13.80 12.63 13.73 0.4M
2022-05-27 12.50 13.20 12.03 13.17 0.2M
2022-05-26 12.30 12.80 11.60 12.60 0.2M
2022-05-25 12.50 12.50 11.40 12.20 0.1M
2022-05-24 13.00 13.00 11.87 11.97 0.1M
2022-05-23 12.47 12.47 11.33 12.43 0.1M
2022-05-20 11.90 11.90 11.60 11.90 0.0M
2022-05-19 11.33 11.33 10.27 11.33 0.1M
2022-05-18 10.80 10.80 10.80 10.80 0.0M
2022-05-17 10.30 10.30 10.30 10.30 0.0M
2022-05-16 9.57 9.83 9.37 9.83 0.0M
2022-05-13 9.13 9.37 8.53 9.37 0.0M
2022-05-12 9.60 9.60 8.93 8.93 0.0M
2022-05-11 10.30 10.30 9.40 9.40 0.0M
2022-05-10 10.53 10.60 9.63 9.87 0.0M
2022-05-09 11.03 11.03 10.03 10.13 0.1M
2022-05-06 10.70 10.70 9.73 10.53 0.0M
2022-05-05 10.67 10.67 10.20 10.20 0.1M
2022-05-04 11.27 11.67 10.73 10.73 0.0M
2022-05-02 11.27 12.00 11.27 11.27 0.1M
2022-04-29 12.40 12.63 11.80 11.83 0.1M
2022-04-28 13.27 13.47 12.37 12.40 0.1M
2022-04-27 13.03 13.93 12.67 13.00 0.1M
2022-04-26 13.93 14.30 12.97 13.30 0.2M
2022-04-25 12.77 13.63 12.37 13.63 0.1M
2022-04-22 13.00 13.00 13.00 13.00 0.0M
2022-04-21 13.67 13.67 13.67 13.67 0.0M
2022-04-20 14.37 15.20 14.37 14.37 0.1M
2022-04-19 15.10 15.10 14.40 15.10 0.3M
2022-04-18 14.40 14.40 13.80 14.40 0.2M
2022-04-13 13.33 13.72 13.07 13.72 0.4M
2022-04-12 12.77 13.20 12.77 13.07 0.3M
2022-04-11 14.80 14.80 13.44 13.44 0.1M
2022-04-08 14.15 14.15 14.15 14.15 0.1M
2022-04-07 13.47 13.47 13.47 13.47 0.1M
2022-04-06 12.83 12.83 12.23 12.83 0.4M
2022-04-05 12.23 12.23 12.23 12.23 0.1M
2022-04-04 11.65 11.65 11.65 11.65 0.1M
2022-04-01 10.04 11.09 10.04 11.09 0.2M
2022-03-31 10.57 10.90 10.57 10.57 0.7M
2022-03-30 11.12 11.12 11.12 11.12 0.0M
2022-03-29 12.31 12.63 11.70 11.70 0.1M
2022-03-28 12.67 12.67 12.11 12.31 0.2M
2022-03-25 12.98 13.45 12.55 12.73 0.1M
2022-03-24 13.08 13.57 12.93 13.18 0.2M
2022-03-23 13.99 13.99 13.08 13.33 0.2M
2022-03-22 13.47 13.73 12.94 13.45 0.1M
2022-03-21 14.00 14.36 13.29 13.51 0.1M
2022-03-17 14.24 14.39 13.87 13.98 0.1M
2022-03-16 13.53 14.38 13.53 13.96 0.1M
2022-03-15 14.66 14.66 13.73 13.96 0.2M
2022-03-14 14.09 15.07 14.00 14.07 0.1M
2022-03-11 15.17 15.17 14.08 14.66 0.1M
2022-03-10 14.93 15.03 13.80 14.57 0.2M
2022-03-09 15.19 15.46 14.03 14.32 0.2M
2022-03-08 15.16 15.17 13.73 14.76 0.2M
2022-03-07 15.52 15.69 14.20 14.45 0.5M
2022-03-04 14.95 14.95 14.65 14.95 0.1M
2022-03-03 14.19 14.24 13.99 14.24 0.1M
2022-03-02 12.29 13.57 12.29 13.57 0.7M
2022-02-28 12.93 12.93 12.93 12.93 0.1M
2022-02-25 13.61 14.13 13.61 13.61 0.5M
2022-02-24 14.32 14.32 14.32 14.32 0.0M
2022-02-23 15.07 15.07 15.07 15.07 0.1M
2022-02-22 15.87 15.87 15.87 15.87 0.0M
2022-02-21 16.70 16.70 16.70 16.70 0.1M
2022-02-18 17.57 17.85 17.57 17.57 0.5M
2022-02-17 18.49 18.49 18.49 18.49 0.1M
2022-02-16 20.01 20.48 19.46 19.46 1.7M
2022-02-15 20.48 21.33 20.48 20.48 0.1M
2022-02-14 22.73 23.47 21.55 21.55 0.9M
2022-02-11 23.60 24.11 22.41 22.69 2.0M
2022-02-10 24.23 24.43 22.11 23.58 5.9M
2022-02-09 21.51 23.27 21.51 23.27 3.5M
2022-02-08 20.65 21.17 19.25 21.15 2.8M
2022-02-07 19.25 19.25 17.60 19.25 2.5M
2022-02-04 17.50 17.50 17.33 17.50 2.6M
2022-02-03 16.67 16.67 16.19 16.67 1.5M
2022-02-02 15.87 15.87 14.45 15.87 0.7M
2022-02-01 13.85 15.12 13.85 15.12 0.1M
2022-01-31 14.67 14.73 13.54 14.40 0.0M
2022-01-28 14.27 14.93 13.55 14.03 0.0M
2022-01-27 14.27 14.27 14.27 14.27 0.0M
2022-01-25 14.13 14.21 13.47 14.13 0.0M
2022-01-24 14.10 14.76 13.36 13.54 0.0M
2022-01-21 13.59 14.10 12.94 14.06 0.0M
2022-01-20 13.71 13.71 12.48 13.43 0.0M
2022-01-19 12.81 13.99 12.81 13.07 0.0M
2022-01-18 13.67 14.07 13.23 13.46 0.0M
2022-01-17 13.87 15.11 13.68 13.83 0.0M
2022-01-14 14.12 14.53 13.88 14.39 0.0M
2022-01-13 14.27 14.99 13.60 13.85 0.0M
2022-01-12 14.49 14.49 13.21 14.28 0.0M
2022-01-11 12.61 13.80 12.61 13.80 0.0M
2022-01-10 12.93 14.25 12.91 13.15 0.0M
2022-01-07 14.13 14.13 13.27 13.58 0.0M
2022-01-06 13.99 14.00 12.67 13.97 0.0M
2022-01-05 13.32 13.42 12.19 13.33 0.0M
2022-01-04 12.39 13.68 12.39 12.79 0.0M
2022-01-03 14.39 14.39 13.03 13.03 0.0M