Vijay Textiles Ltd (VIJY)

VIJY
🏛️ Indien →
9.77
Letzte Aktualisierung: 2025-09-22
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 49.00 52.00 48.50 49.45 0.0M
2021-12-30 45.50 50.95 44.00 49.00 0.0M
2021-12-29 45.95 47.65 44.40 45.70 0.0M
2021-12-28 47.90 47.90 44.00 45.75 0.0M
2021-12-27 45.85 46.60 38.60 45.30 0.0M
2021-12-24 39.65 46.00 39.65 45.65 0.0M
2021-12-23 39.50 45.50 39.50 42.90 0.0M
2021-12-22 37.55 41.85 37.55 41.35 0.0M
2021-12-21 40.20 42.95 39.00 40.45 0.0M
2021-12-20 46.15 46.15 39.80 42.40 0.0M
2021-12-17 46.45 47.00 43.10 43.55 0.0M
2021-12-16 44.50 48.00 43.20 45.50 0.0M
2021-12-15 41.00 47.00 41.00 43.30 0.0M
2021-12-14 41.75 43.00 40.00 41.55 0.0M
2021-12-13 38.25 46.00 38.25 41.80 0.0M
2021-12-10 38.85 44.00 38.75 40.30 0.0M
2021-12-09 36.30 37.90 35.50 37.20 0.0M
2021-12-08 38.00 39.95 36.00 36.65 0.0M
2021-12-07 37.75 37.75 35.35 36.25 0.0M
2021-12-06 36.55 36.55 35.20 35.75 0.0M
2021-12-03 37.40 38.85 35.50 36.50 0.0M
2021-12-02 37.00 37.00 36.10 36.55 0.0M
2021-12-01 38.85 38.85 37.05 37.75 0.0M
2021-11-30 38.00 39.00 37.10 38.15 0.0M
2021-11-29 36.20 39.00 35.45 37.35 0.0M
2021-11-26 38.00 38.25 36.50 37.15 0.0M
2021-11-25 35.50 37.80 35.50 37.65 0.0M
2021-11-24 36.85 36.85 34.50 36.30 0.0M
2021-11-23 35.00 38.95 35.00 36.10 0.0M
2021-11-22 35.30 36.00 35.00 35.15 0.0M
2021-11-18 36.35 37.75 35.15 36.15 0.0M
2021-11-17 37.20 38.40 35.00 37.80 0.0M
2021-11-16 39.00 39.10 37.10 38.00 0.0M
2021-11-15 42.00 42.00 37.10 38.30 0.0M
2021-11-12 38.75 38.75 37.30 37.75 0.0M
2021-11-11 38.00 38.90 37.20 37.85 0.0M
2021-11-10 38.50 38.85 36.90 38.30 0.0M
2021-11-09 37.30 38.85 37.30 38.30 0.0M
2021-11-08 38.00 38.50 37.25 37.45 0.0M
2021-11-04 38.95 38.95 38.00 38.50 0.0M
2021-11-03 38.45 38.45 36.60 37.75 0.0M
2021-11-02 39.35 39.35 37.05 37.15 0.0M
2021-11-01 39.00 39.70 37.00 37.50 0.0M
2021-10-29 39.40 39.40 37.10 37.30 0.0M
2021-10-28 40.45 40.45 37.05 38.60 0.0M
2021-10-27 39.75 39.75 37.40 37.80 0.0M
2021-10-26 38.75 40.00 37.50 38.35 0.0M
2021-10-25 39.60 39.90 37.60 38.55 0.0M
2021-10-22 38.20 40.00 38.20 38.80 0.0M
2021-10-21 39.10 40.00 38.20 39.05 0.0M
2021-10-20 39.10 41.00 38.55 39.00 0.0M
2021-10-19 40.80 40.85 39.10 39.15 0.0M
2021-10-18 40.00 41.80 39.00 40.30 0.0M
2021-10-14 40.70 41.35 39.00 39.55 0.0M
2021-10-13 40.35 41.95 39.90 40.70 0.0M
2021-10-12 39.60 42.00 39.60 41.25 0.0M
2021-10-11 41.50 43.00 38.20 40.40 0.0M
2021-10-08 41.55 43.05 41.25 42.15 0.0M
2021-10-07 43.40 44.30 40.65 42.20 0.0M
2021-10-06 44.90 46.00 40.10 41.15 0.0M
2021-10-05 44.55 44.55 42.70 43.40 0.0M
2021-10-04 45.00 45.00 42.25 44.35 0.0M
2021-10-01 43.20 44.50 43.20 44.20 0.0M
2021-09-30 45.40 46.00 44.00 44.75 0.0M
2021-09-29 44.50 45.50 43.55 44.45 0.0M
2021-09-28 44.00 44.50 43.30 44.05 0.0M
2021-09-27 45.35 45.35 43.20 44.35 0.0M
2021-09-24 44.95 45.00 44.00 44.45 0.0M
2021-09-23 45.25 45.35 44.50 44.60 0.0M
2021-09-22 45.75 46.50 44.65 44.85 0.0M
2021-09-21 44.95 48.50 44.25 45.75 0.0M
2021-09-20 43.00 46.00 43.00 45.00 0.0M
2021-09-17 46.10 46.10 43.65 43.70 0.0M
2021-09-16 43.25 44.25 43.00 44.05 0.0M
2021-09-15 44.60 45.50 43.45 44.10 0.0M
2021-09-14 44.70 45.45 43.10 44.60 0.0M
2021-09-13 44.85 46.20 44.50 45.45 0.0M
2021-09-09 46.95 46.95 44.70 45.15 0.0M
2021-09-08 47.00 47.00 44.70 45.45 0.0M
2021-09-07 45.80 46.00 44.50 45.30 0.0M
2021-09-06 46.70 47.25 45.10 45.85 0.0M
2021-09-03 47.50 47.50 44.10 46.65 0.0M
2021-09-02 48.00 48.00 45.00 46.70 0.0M
2021-09-01 48.00 48.00 44.20 47.30 0.0M
2021-08-31 48.55 50.00 46.80 47.15 0.0M
2021-08-30 48.00 51.00 48.00 50.05 0.0M
2021-08-27 45.55 49.50 45.55 48.80 0.0M
2021-08-26 47.50 47.50 45.10 46.90 0.0M
2021-08-25 49.00 49.00 44.00 47.50 0.0M
2021-08-24 48.00 48.00 44.00 45.55 0.0M
2021-08-23 49.20 49.95 45.60 46.15 0.0M
2021-08-20 50.00 50.00 44.50 46.90 0.0M
2021-08-18 52.00 52.00 49.25 49.90 0.0M
2021-08-17 52.30 53.00 50.95 52.40 0.0M
2021-08-16 50.40 52.50 46.50 52.30 0.0M
2021-08-13 50.95 50.95 46.05 49.40 0.0M
2021-08-12 50.00 50.00 47.50 48.55 0.0M
2021-08-11 47.00 50.25 43.20 49.20 0.0M
2021-08-10 46.70 48.50 46.70 47.70 0.0M
2021-08-09 49.55 49.55 40.00 46.70 0.0M
2021-08-06 46.95 49.00 46.35 48.55 0.0M
2021-08-05 49.50 49.50 46.00 47.00 0.0M
2021-08-04 49.85 49.85 46.50 48.05 0.0M
2021-08-03 47.60 50.40 47.60 48.00 0.0M
2021-08-02 48.05 49.00 46.30 48.55 0.0M
2021-07-30 49.80 49.80 46.75 48.30 0.0M
2021-07-29 49.00 49.00 46.10 48.80 0.0M
2021-07-28 46.55 49.55 45.50 47.25 0.0M
2021-07-27 49.70 49.70 47.50 48.45 0.0M
2021-07-26 47.00 49.85 46.50 48.80 0.0M
2021-07-23 48.75 49.45 46.30 46.65 0.0M
2021-07-22 50.00 50.95 47.50 48.35 0.0M
2021-07-20 48.50 51.50 47.50 49.00 0.0M
2021-07-19 50.00 52.00 47.50 49.10 0.0M
2021-07-16 51.00 52.95 49.65 50.85 0.0M
2021-07-15 51.50 53.85 50.45 51.85 0.0M
2021-07-14 51.70 53.50 48.60 52.50 0.0M
2021-07-13 54.80 58.80 47.10 50.20 0.1M
2021-07-12 46.60 52.85 46.60 52.85 0.1M
2021-07-09 38.90 45.95 38.90 44.05 0.1M
2021-07-08 39.30 40.55 38.50 38.90 0.0M
2021-07-07 41.50 41.50 39.35 40.10 0.0M
2021-07-06 42.95 42.95 38.60 39.15 0.1M
2021-07-05 41.90 43.00 39.00 42.35 0.0M
2021-07-02 39.70 41.90 39.70 40.65 0.0M
2021-07-01 40.00 42.25 38.00 38.85 0.0M
2021-06-30 41.60 41.60 39.25 40.95 0.0M
2021-06-29 41.85 41.85 38.60 39.45 0.0M
2021-06-28 43.10 43.10 40.00 40.25 0.0M
2021-06-25 41.95 43.50 37.20 41.95 0.0M
2021-06-24 43.00 43.45 42.00 42.80 0.0M
2021-06-23 45.35 45.35 42.00 42.20 0.0M
2021-06-22 46.95 46.95 42.50 43.60 0.0M
2021-06-21 42.00 45.95 41.50 44.40 0.0M
2021-06-18 42.90 45.15 41.00 44.05 0.0M
2021-06-17 40.95 44.10 40.00 42.90 0.0M
2021-06-16 41.00 44.80 40.10 40.55 0.0M
2021-06-15 46.95 46.95 42.45 43.45 0.0M
2021-06-14 44.50 46.50 42.00 44.60 0.0M
2021-06-11 47.50 51.00 45.15 46.75 0.0M
2021-06-10 48.90 52.75 45.00 46.85 0.1M
2021-06-09 39.30 46.20 39.30 45.50 0.1M
2021-06-08 39.90 39.90 37.55 38.50 0.0M
2021-06-07 36.65 40.00 36.20 38.45 0.0M
2021-06-04 36.70 37.95 36.15 37.40 0.0M
2021-06-03 36.60 37.95 36.60 37.40 0.0M
2021-06-02 37.90 37.90 37.00 37.10 0.0M
2021-06-01 36.40 38.50 36.40 37.15 0.0M
2021-05-31 37.50 37.70 36.80 37.05 0.0M
2021-05-28 36.95 38.50 36.75 37.75 0.0M
2021-05-27 38.00 39.00 36.30 37.70 0.0M
2021-05-26 36.70 39.00 36.00 37.05 0.0M
2021-05-25 38.50 39.00 32.00 36.85 0.0M
2021-05-24 36.60 39.00 36.60 37.85 0.0M
2021-05-21 36.50 38.00 35.75 37.35 0.0M
2021-05-20 39.00 39.00 35.50 37.15 0.0M
2021-05-19 37.50 38.00 37.00 37.55 0.0M
2021-05-18 38.55 38.55 36.50 37.40 0.0M
2021-05-17 36.85 38.20 36.65 37.75 0.0M
2021-05-14 36.85 38.00 36.50 37.85 0.0M
2021-05-12 37.10 37.50 36.60 36.85 0.0M
2021-05-11 36.60 40.40 36.60 37.10 0.0M
2021-05-10 41.00 41.00 37.05 38.40 0.0M
2021-05-07 38.15 40.40 38.15 39.00 0.0M
2021-05-06 36.10 39.50 36.10 38.90 0.0M
2021-05-05 36.90 38.00 36.50 37.15 0.0M
2021-05-04 38.50 38.50 36.50 37.80 0.0M
2021-05-03 40.00 40.00 36.00 38.60 0.0M
2021-04-30 39.50 39.50 37.80 38.75 0.0M
2021-04-29 37.00 39.95 37.00 39.50 0.0M
2021-04-28 36.30 41.45 35.15 36.15 0.0M
2021-04-27 35.20 37.25 35.00 36.10 0.0M
2021-04-26 36.65 36.65 35.10 36.45 0.0M
2021-04-23 36.90 36.90 35.25 36.65 0.0M
2021-04-22 35.40 37.00 35.40 36.95 0.0M
2021-04-20 37.55 37.55 36.00 36.10 0.0M
2021-04-19 36.00 37.00 35.10 36.80 0.0M
2021-04-16 36.00 36.80 35.10 36.55 0.0M
2021-04-15 36.65 37.25 35.00 36.00 0.0M
2021-04-13 35.00 37.45 34.40 35.90 0.0M
2021-04-12 36.00 36.00 34.10 35.80 0.0M
2021-04-09 37.90 37.90 35.00 36.35 0.0M
2021-04-08 38.00 38.00 36.55 37.35 0.0M
2021-04-07 36.00 38.45 35.50 36.15 0.0M
2021-04-06 35.00 36.30 34.20 35.70 0.0M
2021-04-05 36.00 36.90 33.05 34.75 0.1M
2021-04-01 40.00 40.00 35.15 36.05 0.0M
2021-03-31 38.00 38.00 36.50 36.60 0.0M
2021-03-30 37.95 37.95 36.55 37.45 0.0M
2021-03-26 37.50 40.00 36.10 37.45 0.0M
2021-03-25 36.80 37.50 36.50 37.45 0.0M
2021-03-24 39.45 39.45 36.50 37.10 0.0M
2021-03-23 38.45 38.45 36.50 37.10 0.0M
2021-03-22 38.45 38.45 36.60 37.45 0.0M
2021-03-19 37.00 37.70 36.25 37.55 0.0M
2021-03-18 37.90 38.00 35.20 36.70 0.0M
2021-03-17 37.00 38.00 37.00 37.35 0.0M
2021-03-16 39.55 39.55 37.00 37.85 0.0M
2021-03-15 38.00 40.95 35.65 37.75 0.0M
2021-03-12 37.50 38.85 36.50 37.40 0.0M
2021-03-10 39.10 39.10 37.00 37.20 0.0M
2021-03-09 38.20 39.10 37.50 37.70 0.0M
2021-03-08 39.60 39.60 38.00 39.10 0.0M
2021-03-05 37.50 40.00 37.50 38.85 0.0M
2021-03-04 39.00 39.00 37.30 39.00 0.0M
2021-03-03 40.00 42.00 37.00 39.00 0.0M
2021-03-02 38.95 39.00 37.60 38.55 0.0M
2021-03-01 38.50 39.90 37.00 38.30 0.0M
2021-02-26 36.10 38.45 36.10 38.20 0.0M
2021-02-25 35.80 38.55 35.80 38.45 0.0M
2021-02-24 38.25 38.25 36.15 37.80 0.0M
2021-02-23 37.95 37.95 35.50 37.40 0.0M
2021-02-22 38.00 38.00 36.00 36.45 0.0M
2021-02-19 37.70 38.85 36.00 37.25 0.0M
2021-02-18 36.90 37.75 36.90 37.55 0.0M
2021-02-17 36.00 37.00 36.00 36.90 0.0M
2021-02-16 37.90 37.90 35.50 36.30 0.0M
2021-02-15 38.50 38.50 34.10 36.40 0.0M
2021-02-12 36.00 36.00 35.00 35.70 0.0M
2021-02-11 36.95 36.95 34.60 35.80 0.0M
2021-02-10 33.00 35.40 33.00 35.00 0.0M
2021-02-09 35.80 35.80 32.55 34.55 0.0M
2021-02-08 35.10 35.75 32.75 33.05 0.0M
2021-02-05 36.00 38.40 33.45 35.35 0.0M
2021-02-04 35.50 36.00 34.85 35.10 0.0M
2021-02-03 35.75 35.80 34.05 34.95 0.0M
2021-02-02 32.75 35.90 32.75 34.40 0.0M
2021-02-01 35.95 35.95 32.70 34.40 0.0M
2021-01-29 34.10 35.85 33.75 34.40 0.0M
2021-01-28 34.65 35.70 33.50 35.05 0.0M
2021-01-27 36.70 36.70 34.65 34.90 0.0M
2021-01-25 35.10 35.10 34.00 35.00 0.0M
2021-01-22 34.70 36.75 34.60 35.65 0.0M
2021-01-21 38.05 38.05 36.40 36.40 0.0M
2021-01-20 41.00 41.00 37.75 38.30 0.0M
2021-01-19 40.00 40.00 39.00 39.40 0.0M
2021-01-18 39.05 40.55 39.05 40.20 0.0M
2021-01-15 42.00 42.00 39.80 41.00 0.0M
2021-01-14 40.15 41.90 40.00 41.85 0.0M
2021-01-13 39.05 41.35 39.05 40.15 0.0M
2021-01-12 38.65 41.50 38.65 40.30 0.0M
2021-01-11 44.30 44.30 40.25 40.55 0.0M
2021-01-08 41.50 42.40 40.40 42.35 0.0M
2021-01-07 42.55 42.95 42.10 42.50 0.0M
2021-01-06 42.15 44.50 42.15 42.80 0.0M
2021-01-05 46.00 46.00 43.85 44.15 0.0M
2021-01-04 49.30 49.30 45.30 45.70 0.0M
2021-01-01 48.45 48.50 47.00 47.00 0.0M