Videocon Industries (VEDI)

VEDI
🏛️ Indien →
6.90
Letzte Aktualisierung: 2021-06-15
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
2021-06-15 7.60 7.60 6.90 6.90 5.6M
2021-06-14 7.25 7.25 7.25 7.25 0.8M
2021-06-11 6.95 6.95 6.95 6.95 0.3M
2021-06-10 6.65 6.65 6.65 6.65 0.3M
2021-06-09 6.35 6.35 6.35 6.35 1.0M
2021-06-08 6.05 6.05 5.95 6.05 0.3M
2021-06-07 5.55 5.80 5.55 5.80 0.4M
2021-06-04 5.40 5.70 5.40 5.55 0.3M
2021-06-03 5.60 5.75 5.40 5.60 0.5M
2021-06-02 5.95 5.95 5.45 5.55 0.6M
2021-06-01 6.05 6.05 5.55 5.70 1.3M
2021-05-31 5.80 5.80 5.80 5.80 0.1M
2021-05-28 5.55 5.55 5.55 5.55 0.1M
2021-05-27 5.30 5.30 5.30 5.30 0.1M
2021-05-26 5.05 5.05 5.05 5.05 0.0M
2021-05-25 4.85 4.85 4.85 4.85 0.0M
2021-05-24 4.65 4.65 4.60 4.65 0.1M
2021-05-21 4.25 4.45 4.20 4.45 0.2M
2021-05-20 4.35 4.35 4.15 4.25 0.1M
2021-05-19 4.25 4.50 4.25 4.25 0.2M
2021-05-18 4.40 4.50 4.35 4.45 0.2M
2021-05-17 4.65 4.65 4.35 4.45 0.2M
2021-05-14 4.50 4.70 4.30 4.50 0.4M
2021-05-12 4.50 4.50 4.35 4.50 0.3M
2021-05-11 4.25 4.30 4.10 4.30 0.2M
2021-05-10 4.10 4.10 3.85 4.10 0.5M
2021-05-07 3.85 3.95 3.80 3.95 0.1M
2021-05-06 3.75 3.95 3.75 3.85 0.1M
2021-05-05 3.85 3.95 3.75 3.85 0.2M
2021-05-04 3.95 4.00 3.80 3.85 0.4M
2021-05-03 4.00 4.00 3.90 3.95 0.1M
2021-04-30 4.00 4.05 3.90 3.90 0.2M
2021-04-29 3.90 4.00 3.90 3.90 0.1M
2021-04-28 4.05 4.10 3.90 3.95 0.2M
2021-04-27 4.25 4.25 3.85 4.05 0.2M
2021-04-26 3.95 4.05 3.90 4.05 0.1M
2021-04-23 3.90 3.95 3.80 3.90 0.2M
2021-04-22 4.00 4.00 3.80 3.80 0.2M
2021-04-20 4.00 4.00 3.85 3.95 0.1M
2021-04-19 4.10 4.10 3.80 3.90 0.2M
2021-04-16 4.10 4.10 3.80 3.95 0.2M
2021-04-15 4.00 4.15 3.90 4.00 0.3M
2021-04-13 4.05 4.25 4.05 4.10 0.4M
2021-04-12 4.45 4.45 4.25 4.25 0.1M
2021-04-09 4.20 4.55 4.20 4.45 0.3M
2021-04-08 4.60 4.60 4.30 4.40 0.1M
2021-04-07 4.65 4.65 4.25 4.45 0.1M
2021-04-06 4.30 4.55 4.30 4.45 0.2M
2021-04-05 4.50 4.50 4.25 4.35 0.1M
2021-04-01 4.10 4.30 4.10 4.30 0.1M
2021-03-31 4.15 4.40 4.10 4.10 0.4M
2021-03-30 4.40 4.50 4.30 4.30 0.3M
2021-03-26 4.85 4.85 4.50 4.50 0.3M
2021-03-25 5.10 5.10 4.70 4.70 0.4M
2021-03-24 4.80 4.90 4.80 4.90 0.1M
2021-03-23 4.50 4.70 4.45 4.70 0.1M
2021-03-22 4.45 4.55 4.35 4.50 0.5M
2021-03-19 4.40 4.45 4.20 4.35 0.2M
2021-03-18 4.60 4.65 4.35 4.40 0.4M
2021-03-17 4.95 4.95 4.55 4.55 0.3M
2021-03-16 5.10 5.10 4.70 4.75 0.3M
2021-03-15 5.15 5.35 4.85 4.90 0.4M
2021-03-12 5.25 5.25 5.05 5.10 0.2M
2021-03-10 5.25 5.30 5.00 5.15 0.2M
2021-03-09 5.25 5.30 5.05 5.10 0.3M
2021-03-08 5.55 5.55 5.20 5.25 0.2M
2021-03-05 5.50 5.60 5.25 5.30 0.2M
2021-03-04 5.40 5.50 5.35 5.45 0.1M
2021-03-03 5.70 5.70 5.40 5.40 0.4M
2021-03-02 5.40 5.65 5.35 5.65 0.4M
2021-03-01 5.55 5.75 5.30 5.40 0.5M
2021-02-26 5.65 5.65 5.35 5.55 0.2M
2021-02-25 5.60 5.75 5.45 5.50 0.3M
2021-02-24 5.75 5.75 5.45 5.60 0.1M
2021-02-23 5.30 5.75 5.30 5.65 0.2M
2021-02-22 5.75 5.85 5.50 5.50 0.8M
2021-02-19 6.15 6.15 5.65 5.75 0.6M
2021-02-18 5.65 6.05 5.65 5.90 0.3M
2021-02-17 6.20 6.20 5.80 5.85 0.4M
2021-02-16 6.40 6.40 5.80 6.10 1.1M
2021-02-15 6.10 6.10 6.10 6.10 0.2M
2021-02-12 5.85 5.85 5.70 5.85 0.2M
2021-02-11 5.60 5.60 5.50 5.60 0.5M
2021-02-10 5.15 5.35 5.00 5.35 0.4M
2021-02-09 5.40 5.40 5.10 5.10 0.6M
2021-02-08 5.40 5.40 5.00 5.35 0.9M
2021-02-05 5.15 5.15 5.15 5.15 0.2M
2021-02-04 4.95 4.95 4.95 4.95 0.1M
2021-02-03 4.75 4.75 4.75 4.75 0.1M
2021-02-02 4.15 4.55 4.15 4.55 0.7M
2021-02-01 4.35 4.35 4.35 4.35 0.2M
2021-01-29 4.55 4.55 4.55 4.55 0.2M
2021-01-28 4.75 4.75 4.75 4.75 0.1M
2021-01-27 5.20 5.20 4.95 4.95 0.2M
2021-01-25 5.25 5.40 5.20 5.20 0.4M
2021-01-22 5.50 5.85 5.45 5.45 0.5M
2021-01-21 6.15 6.15 5.70 5.70 0.5M
2021-01-20 5.95 5.95 5.70 5.90 0.4M
2021-01-19 5.90 6.10 5.60 5.70 0.5M
2021-01-18 5.95 6.20 5.80 5.85 0.8M
2021-01-15 6.30 6.40 6.00 6.10 0.3M
2021-01-14 5.90 6.40 5.90 6.25 0.5M
2021-01-13 6.10 6.65 6.05 6.20 1.2M
2021-01-12 6.65 6.65 6.35 6.35 0.6M
2021-01-11 7.25 7.25 6.65 6.65 1.1M
2021-01-08 7.00 7.00 6.40 7.00 1.8M
2021-01-07 6.70 6.70 6.70 6.70 0.2M
2021-01-06 6.40 6.40 6.25 6.40 0.6M
2021-01-05 5.85 6.10 5.60 6.10 1.3M
2021-01-04 6.30 6.30 5.70 5.85 1.3M
2021-01-01 6.60 6.60 6.00 6.00 1.9M