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
2022-12-30 25.00 25.70 24.55 25.55 0.0M
2022-12-29 25.50 25.50 24.55 25.35 0.0M
2022-12-28 25.90 25.90 24.70 24.75 0.0M
2022-12-27 26.00 26.00 24.35 24.50 0.0M
2022-12-26 23.95 25.00 23.95 24.95 0.0M
2022-12-23 25.95 25.95 23.75 23.95 0.0M
2022-12-22 25.55 26.60 25.50 25.70 0.0M
2022-12-21 25.95 26.90 25.20 25.50 0.0M
2022-12-20 26.60 26.60 25.60 25.80 0.0M
2022-12-19 25.85 26.85 25.60 26.25 0.0M
2022-12-16 26.35 26.40 25.50 26.35 0.0M
2022-12-15 26.30 26.85 25.40 25.55 0.0M
2022-12-14 26.95 26.95 25.00 25.95 0.0M
2022-12-13 26.30 26.30 25.20 25.45 0.0M
2022-12-12 25.40 26.00 25.15 25.95 0.0M
2022-12-09 26.80 26.80 24.55 25.90 0.0M
2022-12-08 26.90 26.90 25.45 26.40 0.0M
2022-12-07 25.30 26.00 25.20 25.90 0.0M
2022-12-06 23.90 26.85 23.90 24.40 0.0M
2022-12-05 24.00 24.80 22.05 23.80 0.0M
2022-12-02 24.80 24.80 23.95 24.00 0.0M
2022-12-01 24.50 25.30 23.70 24.10 0.0M
2022-11-30 23.50 25.50 23.50 24.95 0.0M
2022-11-29 24.30 25.15 24.30 24.95 0.0M
2022-11-28 24.50 25.05 24.50 24.75 0.0M
2022-11-25 24.30 24.75 23.75 24.05 0.0M
2022-11-24 25.20 25.20 24.10 24.50 0.0M
2022-11-23 24.40 24.95 23.50 24.90 0.0M
2022-11-22 23.50 24.25 23.50 24.00 0.0M
2022-11-21 24.30 24.30 23.00 23.40 0.0M
2022-11-18 23.60 24.50 23.60 24.30 0.0M
2022-11-17 25.00 25.00 23.55 23.95 0.0M
2022-11-16 24.55 24.55 24.00 24.00 0.0M
2022-11-15 24.50 25.20 23.50 24.55 0.0M
2022-11-14 25.50 25.50 20.45 24.55 0.0M
2022-11-11 23.85 24.80 23.80 24.05 0.0M
2022-11-10 24.50 25.00 23.40 23.80 0.0M
2022-11-09 26.00 26.00 23.80 24.05 0.0M
2022-11-07 24.90 25.75 24.90 24.90 0.0M
2022-11-04 25.10 26.10 23.75 24.85 0.0M
2022-11-03 27.35 27.35 25.60 26.45 0.0M
2022-11-02 25.10 26.60 25.10 25.55 0.0M
2022-11-01 26.60 26.60 25.45 26.20 0.0M
2022-10-31 26.20 26.20 25.80 26.20 0.0M
2022-10-28 25.00 26.00 25.00 25.50 0.0M
2022-10-27 25.00 25.80 25.00 25.00 0.0M
2022-10-25 25.10 26.35 25.10 25.20 0.0M
2022-10-24 26.70 26.70 25.00 25.10 0.0M
2022-10-21 25.55 26.65 23.50 26.00 0.0M
2022-10-20 24.70 27.00 24.70 25.65 0.0M
2022-10-19 26.90 26.90 25.70 25.95 0.0M
2022-10-18 26.05 26.70 26.00 26.45 0.0M
2022-10-17 26.65 27.00 26.50 26.55 0.0M
2022-10-14 27.00 27.00 26.65 26.65 0.0M
2022-10-13 27.25 27.25 26.50 27.05 0.0M
2022-10-12 26.65 27.45 26.35 26.50 0.0M
2022-10-11 27.50 27.50 26.10 26.65 0.0M
2022-10-10 25.00 27.95 25.00 27.50 0.0M
2022-10-07 27.95 27.95 26.80 27.50 0.0M
2022-10-06 27.50 27.85 26.50 26.95 0.0M
2022-10-04 26.55 27.70 26.55 26.95 0.0M
2022-10-03 28.40 28.40 26.00 26.50 0.0M
2022-09-30 28.40 28.60 26.75 27.30 0.0M
2022-09-29 28.65 28.65 26.50 26.85 0.0M
2022-09-28 28.55 28.55 26.50 28.10 0.0M
2022-09-27 27.35 28.10 26.80 28.00 0.0M
2022-09-26 27.80 27.80 26.70 26.80 0.0M
2022-09-23 29.00 29.70 27.50 27.70 0.0M
2022-09-22 26.25 31.20 26.25 29.25 0.1M
2022-09-21 28.25 29.00 23.00 26.20 0.1M
2022-09-20 28.85 28.85 27.50 27.70 0.0M
2022-09-19 28.55 29.95 26.75 27.90 0.0M
2022-09-16 28.10 28.70 27.55 28.55 0.0M
2022-09-15 27.00 28.80 27.00 28.25 0.0M
2022-09-14 29.20 29.20 27.80 28.00 0.0M
2022-09-13 28.00 28.80 28.00 28.55 0.0M
2022-09-12 27.80 29.00 27.75 28.55 0.0M
2022-09-09 27.35 28.80 27.35 28.30 0.0M
2022-09-08 28.30 29.20 28.00 28.60 0.0M
2022-09-07 27.80 29.40 27.80 28.30 0.0M
2022-09-06 29.00 29.45 28.00 28.35 0.0M
2022-09-05 28.45 29.60 27.90 28.00 0.0M
2022-09-02 28.75 29.90 28.00 29.00 0.0M
2022-09-01 29.65 29.65 28.35 28.75 0.0M
2022-08-30 30.85 30.85 28.00 28.20 0.0M
2022-08-29 30.00 31.10 29.00 29.65 0.0M
2022-08-26 30.30 31.60 30.05 30.50 0.0M
2022-08-25 30.30 32.00 30.30 30.55 0.0M
2022-08-24 31.05 33.50 30.20 30.30 0.0M
2022-08-23 31.60 34.40 31.00 31.95 0.0M
2022-08-22 37.95 37.95 31.50 32.05 0.0M
2022-08-19 38.00 38.50 35.05 36.15 0.0M
2022-08-18 35.85 39.50 35.80 36.20 0.0M
2022-08-17 33.75 37.40 31.55 34.50 0.0M
2022-08-16 31.10 33.00 31.10 32.00 0.0M
2022-08-12 32.75 34.00 30.05 32.30 0.0M
2022-08-11 29.80 34.00 29.50 32.25 0.0M
2022-08-10 31.80 31.80 29.15 30.40 0.0M
2022-08-08 28.70 31.90 28.00 30.65 0.0M
2022-08-05 28.75 30.40 28.60 28.90 0.0M
2022-08-04 29.90 29.90 27.10 28.00 0.0M
2022-08-03 30.75 30.75 28.50 29.00 0.0M
2022-08-02 28.20 30.25 24.35 29.35 0.0M
2022-08-01 27.05 29.65 27.05 29.30 0.0M
2022-07-29 27.65 28.75 27.30 28.20 0.0M
2022-07-28 29.45 29.45 26.80 27.30 0.0M
2022-07-27 27.15 27.90 26.35 26.90 0.0M
2022-07-26 29.75 29.75 27.75 28.00 0.0M
2022-07-25 29.05 29.90 27.65 27.85 0.0M
2022-07-22 29.50 30.20 25.25 28.95 0.0M
2022-07-21 29.00 29.30 28.65 29.30 0.0M
2022-07-20 29.75 29.80 28.70 29.30 0.0M
2022-07-19 30.00 30.70 28.40 29.85 0.0M
2022-07-18 27.45 30.35 26.10 28.25 0.0M
2022-07-15 27.75 31.80 27.50 28.55 0.0M
2022-07-14 28.75 28.75 28.30 28.70 0.0M
2022-07-13 30.40 30.40 28.15 28.75 0.0M
2022-07-12 31.30 31.30 28.55 28.85 0.0M
2022-07-11 30.90 30.90 29.60 30.15 0.0M
2022-07-08 29.50 31.90 29.40 30.15 0.0M
2022-07-07 29.10 29.10 27.35 29.00 0.0M
2022-07-06 27.40 31.00 25.40 28.25 0.0M
2022-07-05 27.30 28.45 22.25 26.40 0.0M
2022-07-04 28.85 28.90 24.20 27.25 0.0M
2022-07-01 28.00 29.10 27.00 28.65 0.0M
2022-06-30 28.20 29.00 25.75 28.10 0.0M
2022-06-29 28.45 28.50 27.95 28.20 0.0M
2022-06-28 27.70 29.10 27.70 27.85 0.0M
2022-06-27 29.50 29.50 28.00 28.55 0.0M
2022-06-24 27.60 28.95 26.05 28.35 0.0M
2022-06-23 26.70 27.50 25.70 26.35 0.0M
2022-06-22 28.45 30.00 25.00 26.65 0.0M
2022-06-21 29.00 29.00 23.00 28.10 0.0M
2022-06-20 31.95 31.95 27.20 27.80 0.0M
2022-06-17 30.35 31.45 29.65 30.85 0.0M
2022-06-16 29.15 32.90 28.70 29.35 0.0M
2022-06-15 32.40 32.40 29.85 30.45 0.0M
2022-06-14 32.50 33.00 29.40 30.00 0.0M
2022-06-13 34.90 34.90 29.70 30.70 0.0M
2022-06-10 32.70 32.70 31.10 31.25 0.0M
2022-06-09 31.60 32.80 31.10 32.15 0.0M
2022-06-08 32.95 34.00 31.30 31.65 0.0M
2022-06-07 31.25 33.40 31.25 32.90 0.0M
2022-06-06 32.00 32.40 31.90 31.95 0.0M
2022-06-03 32.50 33.80 31.65 31.85 0.0M
2022-06-02 32.00 32.75 31.15 32.00 0.0M
2022-06-01 31.60 33.80 31.10 32.00 0.0M
2022-05-31 33.85 33.85 31.55 33.20 0.0M
2022-05-30 31.75 33.40 31.75 33.15 0.0M
2022-05-27 33.50 34.90 31.30 32.40 0.0M
2022-05-26 31.80 32.90 30.30 32.60 0.0M
2022-05-25 33.00 33.00 31.75 31.80 0.0M
2022-05-24 32.00 34.40 31.50 33.10 0.0M
2022-05-23 33.35 33.35 32.05 32.35 0.0M
2022-05-20 34.95 34.95 33.15 33.30 0.0M
2022-05-19 35.25 36.40 33.15 33.95 0.0M
2022-05-18 33.90 35.95 33.90 34.55 0.0M
2022-05-17 32.00 34.00 32.00 33.70 0.0M
2022-05-16 32.40 35.85 30.60 31.60 0.0M
2022-05-13 35.95 35.95 32.50 32.55 0.0M
2022-05-12 36.00 36.00 32.55 33.00 0.0M
2022-05-11 36.60 36.60 33.00 34.05 0.0M
2022-05-10 36.35 37.50 33.60 34.35 0.0M
2022-05-09 34.60 37.00 33.60 35.30 0.0M
2022-05-06 36.60 38.50 35.10 35.55 0.0M
2022-05-05 36.85 40.00 35.00 37.50 0.0M
2022-05-04 36.55 38.45 34.50 34.55 0.0M
2022-05-02 36.00 36.85 33.45 35.80 0.0M
2022-04-29 40.40 40.40 32.50 36.00 0.0M
2022-04-28 38.50 40.00 37.25 39.60 0.0M
2022-04-27 38.70 40.00 36.70 38.00 0.0M
2022-04-26 44.00 44.00 38.25 38.70 0.0M
2022-04-25 37.15 43.00 37.15 42.45 0.1M
2022-04-22 33.00 38.90 32.20 38.00 0.1M
2022-04-21 32.50 33.80 30.60 32.90 0.0M
2022-04-20 33.85 34.20 32.00 32.15 0.0M
2022-04-19 34.95 34.95 32.10 32.20 0.0M
2022-04-18 35.30 35.30 33.00 33.45 0.0M
2022-04-13 34.00 35.05 33.50 34.60 0.0M
2022-04-12 33.50 35.00 33.50 33.70 0.0M
2022-04-11 34.25 35.30 33.00 33.90 0.0M
2022-04-08 33.65 34.50 33.00 34.05 0.0M
2022-04-07 33.85 34.50 30.65 33.65 0.0M
2022-04-06 34.10 35.95 28.00 33.55 0.0M
2022-04-05 35.90 35.90 33.65 34.15 0.0M
2022-04-04 32.50 35.00 32.50 33.80 0.0M
2022-04-01 32.50 32.50 31.00 31.70 0.0M
2022-03-31 32.50 33.45 30.35 31.45 0.0M
2022-03-30 31.15 34.00 31.15 32.45 0.0M
2022-03-29 31.65 33.50 31.40 32.20 0.0M
2022-03-28 32.40 33.00 31.00 31.00 0.0M
2022-03-25 32.05 33.70 31.05 32.15 0.0M
2022-03-24 35.00 35.00 30.30 32.50 0.0M
2022-03-23 35.20 35.20 33.00 33.70 0.0M
2022-03-22 35.10 35.80 34.05 35.45 0.0M
2022-03-21 37.45 37.45 35.10 35.85 0.0M
2022-03-17 35.15 37.50 34.75 36.85 0.0M
2022-03-16 36.00 36.85 35.80 36.55 0.0M
2022-03-15 36.00 36.55 34.25 35.80 0.0M
2022-03-14 36.00 37.00 35.55 35.65 0.0M
2022-03-11 36.60 37.40 33.80 35.45 0.0M
2022-03-10 37.00 37.20 34.80 35.00 0.0M
2022-03-09 36.60 39.00 35.15 35.95 0.0M
2022-03-08 37.25 39.00 35.10 35.85 0.0M
2022-03-07 38.60 38.60 32.65 36.65 0.0M
2022-03-04 37.85 38.40 36.25 37.45 0.0M
2022-03-03 37.05 37.95 37.05 37.45 0.0M
2022-03-02 36.90 38.50 35.25 37.00 0.0M
2022-02-28 42.70 42.70 36.25 36.35 0.0M
2022-02-25 42.10 42.10 37.55 39.65 0.0M
2022-02-24 39.00 45.30 35.25 38.60 0.0M
2022-02-23 40.00 40.90 38.05 38.95 0.0M
2022-02-22 41.95 41.95 36.55 38.90 0.0M
2022-02-21 45.50 45.50 39.05 39.95 0.1M
2022-02-18 42.30 42.30 40.00 41.85 0.0M
2022-02-17 42.80 44.00 42.00 42.40 0.0M
2022-02-16 42.75 44.00 42.00 42.30 0.0M
2022-02-15 44.40 44.40 42.05 42.75 0.0M
2022-02-14 42.10 44.60 42.00 42.80 0.0M
2022-02-11 44.40 44.40 42.00 43.35 0.0M
2022-02-10 44.60 44.60 43.75 44.20 0.0M
2022-02-09 45.75 46.90 42.55 44.60 0.0M
2022-02-08 43.15 45.45 41.75 44.85 0.0M
2022-02-07 43.05 44.95 42.90 43.15 0.0M
2022-02-04 45.70 45.70 43.05 44.30 0.0M
2022-02-03 45.40 45.40 43.35 44.80 0.0M
2022-02-02 43.30 45.50 43.30 44.95 0.0M
2022-02-01 46.30 46.30 43.50 44.30 0.0M
2022-01-31 46.75 47.50 44.50 45.45 0.0M
2022-01-28 43.00 48.90 43.00 45.80 0.0M
2022-01-27 43.00 43.50 42.10 42.95 0.0M
2022-01-25 42.00 44.40 42.00 43.00 0.0M
2022-01-24 44.85 44.85 42.20 42.75 0.0M
2022-01-21 42.35 46.95 40.75 43.95 0.0M
2022-01-20 43.10 43.60 42.00 42.80 0.0M
2022-01-19 42.05 42.95 41.55 42.15 0.0M
2022-01-18 44.85 44.85 42.00 42.05 0.0M
2022-01-17 45.25 45.25 42.30 43.15 0.0M
2022-01-14 46.00 46.40 42.60 43.25 0.0M
2022-01-13 45.00 46.50 44.00 44.80 0.0M
2022-01-12 44.90 46.75 43.60 45.35 0.0M
2022-01-11 47.50 52.90 42.10 45.80 0.0M
2022-01-10 46.40 47.00 44.50 45.25 0.0M
2022-01-07 45.80 48.45 45.00 47.35 0.0M
2022-01-06 46.50 46.50 43.00 45.80 0.0M
2022-01-05 46.90 47.95 44.80 45.50 0.0M
2022-01-04 48.50 50.25 45.00 45.95 0.0M
2022-01-03 50.50 52.40 45.00 47.15 0.0M