Vinati Organics Ltd

VNTI
🏛️ Indien →
1,718.70
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 1,963.05 2,011.95 1,963.05 1,991.50 0.0M
2022-12-29 1,969.80 1,979.00 1,951.40 1,968.20 0.0M
2022-12-28 1,997.95 1,997.95 1,960.00 1,972.50 0.0M
2022-12-27 1,920.05 1,981.75 1,920.05 1,965.35 0.0M
2022-12-26 1,903.00 1,933.70 1,840.90 1,929.90 0.0M
2022-12-23 1,921.05 1,954.40 1,900.00 1,903.75 0.0M
2022-12-22 2,008.60 2,025.00 1,936.00 1,953.50 0.0M
2022-12-21 2,010.00 2,031.65 1,969.70 1,985.90 0.0M
2022-12-20 1,998.45 2,013.80 1,976.00 2,007.00 0.0M
2022-12-19 1,975.05 2,008.95 1,963.15 1,976.05 0.0M
2022-12-16 2,024.95 2,024.95 1,962.05 1,973.65 0.0M
2022-12-15 2,038.60 2,038.60 1,979.00 1,988.10 0.0M
2022-12-14 2,055.00 2,071.90 2,028.90 2,036.20 0.0M
2022-12-13 2,090.00 2,090.00 2,026.80 2,034.95 0.0M
2022-12-12 2,084.65 2,090.00 1,993.45 2,019.40 0.0M
2022-12-09 2,134.95 2,134.95 2,070.00 2,075.10 0.0M
2022-12-08 2,123.60 2,141.40 2,108.05 2,118.60 0.0M
2022-12-07 2,095.05 2,135.00 2,094.75 2,122.10 0.0M
2022-12-06 2,103.60 2,112.65 2,085.35 2,094.00 0.0M
2022-12-05 2,141.35 2,193.50 2,086.95 2,100.25 0.0M
2022-12-02 2,174.95 2,174.95 2,129.30 2,141.30 0.0M
2022-12-01 2,160.00 2,181.90 2,121.40 2,138.65 0.0M
2022-11-30 2,176.45 2,177.00 2,140.00 2,146.05 0.0M
2022-11-29 2,150.00 2,181.05 2,130.45 2,172.05 0.0M
2022-11-28 2,144.95 2,144.95 2,092.80 2,137.90 0.0M
2022-11-25 2,051.10 2,119.95 2,051.10 2,092.80 0.0M
2022-11-24 2,064.00 2,093.70 2,056.50 2,085.30 0.0M
2022-11-23 2,055.55 2,077.10 2,044.85 2,059.10 0.0M
2022-11-22 2,112.60 2,112.60 2,049.00 2,060.40 0.0M
2022-11-21 2,087.05 2,126.60 2,075.75 2,100.10 0.0M
2022-11-18 2,060.05 2,122.15 2,060.05 2,097.05 0.0M
2022-11-17 2,108.45 2,123.25 2,087.45 2,098.00 0.0M
2022-11-16 2,105.30 2,115.00 2,092.00 2,105.45 0.0M
2022-11-15 2,096.80 2,124.80 2,085.05 2,103.90 0.0M
2022-11-14 2,122.40 2,140.15 2,090.00 2,094.40 0.0M
2022-11-11 2,120.10 2,139.70 2,078.05 2,095.00 0.0M
2022-11-10 2,085.00 2,155.55 2,084.75 2,116.45 0.0M
2022-11-09 2,013.90 2,095.95 2,002.15 2,076.85 0.0M
2022-11-07 1,952.60 2,060.90 1,952.60 1,982.35 0.0M
2022-11-04 1,966.80 1,993.50 1,937.05 1,951.35 0.0M
2022-11-03 1,948.10 1,973.95 1,940.50 1,946.00 0.0M
2022-11-02 1,932.35 1,983.00 1,918.35 1,956.70 0.0M
2022-11-01 1,900.65 1,947.15 1,900.65 1,919.65 0.0M
2022-10-31 1,924.75 1,935.85 1,898.65 1,905.30 0.0M
2022-10-28 1,951.40 1,963.00 1,920.00 1,927.20 0.0M
2022-10-27 1,987.05 1,992.35 1,935.90 1,951.80 0.0M
2022-10-25 2,011.95 2,017.65 1,980.00 1,987.05 0.1M
2022-10-24 2,006.10 2,031.95 2,006.10 2,011.00 0.0M
2022-10-21 2,010.85 2,058.65 1,984.00 2,007.70 0.0M
2022-10-20 1,909.45 2,035.00 1,886.20 2,015.20 0.0M
2022-10-19 1,894.45 1,930.25 1,880.00 1,899.20 0.0M
2022-10-18 1,937.40 1,937.95 1,875.15 1,889.20 0.0M
2022-10-17 1,934.55 1,954.10 1,920.00 1,925.55 0.1M
2022-10-14 2,024.95 2,024.95 1,930.00 1,943.80 0.0M
2022-10-13 1,971.00 1,994.00 1,971.00 1,979.15 0.0M
2022-10-12 1,995.00 2,000.75 1,970.40 1,975.40 0.0M
2022-10-11 2,041.05 2,056.45 1,971.50 1,982.60 0.1M
2022-10-10 2,057.05 2,076.95 2,033.95 2,053.55 0.0M
2022-10-07 2,098.95 2,098.95 2,061.05 2,071.65 0.0M
2022-10-06 2,111.00 2,111.00 2,070.90 2,081.10 0.0M
2022-10-04 2,124.90 2,124.90 2,066.15 2,070.00 0.0M
2022-10-03 2,099.95 2,124.40 2,060.00 2,080.90 0.0M
2022-09-30 2,001.85 2,090.05 1,997.95 2,085.50 0.0M
2022-09-29 2,056.95 2,061.75 2,003.55 2,009.85 0.0M
2022-09-28 2,046.00 2,074.00 2,024.00 2,027.15 0.0M
2022-09-27 2,046.05 2,078.00 1,990.10 2,060.15 0.0M
2022-09-26 2,101.50 2,150.05 2,030.05 2,044.75 0.0M
2022-09-23 2,125.75 2,148.85 2,089.05 2,099.40 0.0M
2022-09-22 2,101.00 2,136.95 2,101.00 2,125.20 0.0M
2022-09-21 2,175.65 2,175.65 2,116.00 2,128.35 0.0M
2022-09-20 2,168.15 2,190.60 2,155.00 2,161.40 0.0M
2022-09-19 2,271.00 2,271.00 2,161.00 2,168.15 0.1M
2022-09-16 2,290.10 2,290.10 2,200.05 2,220.65 0.0M
2022-09-15 2,271.00 2,297.00 2,260.00 2,281.95 0.0M
2022-09-14 2,275.00 2,279.60 2,241.00 2,256.45 0.0M
2022-09-13 2,344.05 2,368.00 2,262.20 2,279.60 0.0M
2022-09-12 2,360.60 2,372.95 2,332.90 2,344.05 0.0M
2022-09-09 2,319.75 2,361.95 2,308.50 2,342.10 0.0M
2022-09-08 2,299.00 2,325.95 2,282.15 2,297.10 0.0M
2022-09-07 2,262.45 2,293.20 2,260.00 2,286.00 0.0M
2022-09-06 2,293.00 2,313.95 2,250.00 2,262.45 0.0M
2022-09-05 2,220.00 2,316.00 2,220.00 2,283.85 0.0M
2022-09-02 2,212.00 2,253.25 2,212.00 2,241.85 0.0M
2022-09-01 2,225.00 2,266.65 2,171.00 2,237.75 0.0M
2022-08-30 2,224.00 2,232.20 2,196.75 2,200.85 0.0M
2022-08-29 2,191.00 2,216.30 2,172.00 2,191.40 0.0M
2022-08-26 2,233.00 2,278.05 2,203.80 2,211.65 0.0M
2022-08-25 2,217.00 2,248.00 2,217.00 2,239.40 0.0M
2022-08-24 2,245.00 2,245.00 2,179.50 2,225.20 0.0M
2022-08-23 2,141.25 2,195.00 2,141.25 2,179.95 0.0M
2022-08-22 2,182.05 2,185.85 2,155.15 2,161.10 0.0M
2022-08-19 2,229.75 2,230.55 2,183.05 2,198.70 0.0M
2022-08-18 2,237.00 2,237.00 2,188.75 2,192.90 0.0M
2022-08-17 2,214.30 2,247.05 2,205.00 2,212.45 0.0M
2022-08-16 2,169.00 2,226.75 2,169.00 2,206.50 0.0M
2022-08-12 2,227.10 2,237.00 2,192.65 2,200.05 0.0M
2022-08-11 2,208.05 2,237.20 2,193.75 2,227.10 0.0M
2022-08-10 2,235.00 2,257.00 2,184.25 2,192.00 0.0M
2022-08-08 2,249.00 2,285.90 2,220.00 2,235.85 0.0M
2022-08-05 2,215.90 2,256.10 2,201.55 2,233.80 0.0M
2022-08-04 2,220.00 2,220.00 2,137.85 2,198.55 0.0M
2022-08-03 2,224.00 2,256.10 2,172.55 2,193.30 0.0M
2022-08-02 2,188.60 2,253.10 2,188.60 2,227.90 0.0M
2022-08-01 2,191.30 2,209.50 2,180.50 2,202.45 0.0M
2022-07-29 2,209.10 2,216.95 2,170.00 2,178.25 0.0M
2022-07-28 2,202.65 2,213.35 2,169.00 2,185.55 0.0M
2022-07-27 2,199.25 2,241.10 2,167.10 2,184.20 0.0M
2022-07-26 2,110.00 2,323.00 2,107.00 2,184.30 0.0M
2022-07-25 2,110.00 2,126.10 2,074.15 2,112.85 0.0M
2022-07-22 2,069.05 2,126.65 2,028.30 2,078.15 0.0M
2022-07-21 2,080.00 2,109.25 2,045.00 2,050.40 0.0M
2022-07-20 2,117.70 2,149.00 2,088.05 2,096.25 0.0M
2022-07-19 2,083.85 2,112.00 2,061.95 2,098.40 0.0M
2022-07-18 2,108.00 2,130.25 2,060.85 2,077.50 0.0M
2022-07-15 2,034.35 2,112.10 2,004.40 2,103.45 0.0M
2022-07-14 2,053.95 2,054.00 2,025.00 2,030.70 0.0M
2022-07-13 2,056.75 2,059.90 2,042.85 2,053.60 0.0M
2022-07-12 2,058.20 2,094.00 2,033.15 2,046.50 0.0M
2022-07-11 2,024.00 2,070.00 2,015.00 2,056.05 0.0M
2022-07-08 2,030.15 2,040.00 2,004.40 2,009.35 0.0M
2022-07-07 2,005.35 2,034.00 2,005.35 2,023.45 0.0M
2022-07-06 1,975.15 2,019.60 1,968.90 2,001.15 0.0M
2022-07-05 1,997.05 2,039.40 1,963.00 1,975.15 0.0M
2022-07-04 2,020.00 2,028.05 1,957.00 2,002.30 0.0M
2022-07-01 2,000.00 2,024.00 1,938.90 1,992.85 0.0M
2022-06-30 1,931.30 1,990.00 1,906.60 1,982.30 0.0M
2022-06-29 1,923.50 1,953.55 1,915.40 1,931.30 0.0M
2022-06-28 1,862.70 1,965.00 1,836.80 1,935.40 0.0M
2022-06-27 1,899.00 1,941.50 1,851.10 1,867.60 0.0M
2022-06-24 1,844.10 1,890.00 1,799.40 1,879.15 0.0M
2022-06-23 1,798.00 1,830.00 1,780.35 1,819.25 0.0M
2022-06-22 1,834.20 1,834.20 1,771.05 1,778.50 0.0M
2022-06-21 1,900.00 1,900.00 1,827.00 1,834.20 0.0M
2022-06-20 1,835.05 1,868.55 1,815.65 1,846.45 0.0M
2022-06-17 1,929.30 1,940.70 1,831.00 1,853.05 0.0M
2022-06-16 2,000.00 2,012.80 1,905.50 1,938.40 0.0M
2022-06-15 2,040.00 2,040.00 1,975.50 1,993.75 0.0M
2022-06-14 1,995.60 2,027.65 1,987.25 1,999.00 0.0M
2022-06-13 2,001.00 2,026.75 1,971.00 1,979.90 0.0M
2022-06-10 2,047.05 2,050.65 2,010.00 2,015.95 0.0M
2022-06-09 2,022.50 2,075.00 1,989.75 2,061.75 0.0M
2022-06-08 2,048.90 2,050.00 2,013.80 2,022.50 0.0M
2022-06-07 2,076.00 2,095.45 2,036.00 2,054.40 0.0M
2022-06-06 2,101.60 2,132.75 2,035.25 2,072.45 0.0M
2022-06-03 2,125.00 2,160.00 2,081.25 2,100.95 0.0M
2022-06-02 2,099.90 2,151.00 2,060.95 2,102.80 0.0M
2022-06-01 2,058.10 2,108.70 2,045.60 2,056.95 0.0M
2022-05-31 1,991.00 2,074.90 1,978.65 2,045.45 0.0M
2022-05-30 2,007.00 2,030.20 1,991.00 1,999.35 0.0M
2022-05-27 2,013.00 2,060.00 1,983.80 1,991.70 0.0M
2022-05-26 2,036.05 2,062.90 1,980.15 2,043.00 0.0M
2022-05-25 2,050.00 2,064.80 1,975.15 2,045.10 0.0M
2022-05-24 2,030.00 2,076.00 1,981.55 2,039.45 0.0M
2022-05-23 2,123.90 2,178.85 2,021.00 2,044.80 0.0M
2022-05-20 2,047.00 2,112.70 2,047.00 2,104.95 0.0M
2022-05-19 1,980.55 2,060.20 1,975.00 2,046.10 0.0M
2022-05-18 2,118.60 2,119.45 2,023.30 2,052.95 0.0M
2022-05-17 1,989.00 2,094.35 1,955.60 2,062.45 0.0M
2022-05-16 1,849.00 2,035.10 1,844.25 1,995.50 0.0M
2022-05-13 1,819.60 1,838.95 1,785.60 1,799.70 0.0M
2022-05-12 1,810.00 1,814.70 1,756.85 1,791.50 0.0M
2022-05-11 1,910.00 1,911.00 1,792.10 1,801.90 0.0M
2022-05-10 1,928.20 1,933.95 1,869.55 1,910.65 0.0M
2022-05-09 2,003.00 2,003.00 1,900.00 1,942.05 0.0M
2022-05-06 1,903.85 1,989.00 1,851.65 1,967.00 0.0M
2022-05-05 2,023.00 2,050.00 1,897.15 1,903.85 0.0M
2022-05-04 2,053.00 2,088.70 1,954.10 1,961.35 0.0M
2022-05-02 2,051.25 2,084.55 2,030.00 2,045.05 0.0M
2022-04-29 2,061.00 2,131.15 2,055.00 2,100.95 0.0M
2022-04-28 2,117.25 2,150.05 2,101.55 2,112.90 0.0M
2022-04-27 2,180.05 2,180.10 2,117.05 2,131.35 0.0M
2022-04-26 2,164.00 2,195.00 2,135.00 2,184.00 0.0M
2022-04-25 2,250.00 2,289.55 2,135.10 2,158.10 0.0M
2022-04-22 2,100.00 2,250.00 2,070.55 2,193.95 0.0M
2022-04-21 2,195.00 2,224.55 2,101.00 2,131.80 0.0M
2022-04-20 2,100.00 2,274.00 2,100.00 2,179.25 0.0M
2022-04-19 2,036.05 2,120.00 2,025.25 2,100.45 0.0M
2022-04-18 1,999.00 2,062.80 1,987.00 2,039.85 0.0M
2022-04-13 2,014.05 2,036.55 2,003.30 2,013.80 0.0M
2022-04-12 2,025.80 2,038.00 1,992.50 2,012.50 0.0M
2022-04-11 2,005.00 2,035.75 1,972.85 2,024.90 0.0M
2022-04-08 1,958.35 2,001.70 1,943.70 1,985.50 0.0M
2022-04-07 1,955.05 1,997.40 1,919.00 1,941.55 0.0M
2022-04-06 2,005.00 2,005.00 1,953.65 1,960.80 0.0M
2022-04-05 1,983.00 2,005.45 1,976.10 1,997.80 0.0M
2022-04-04 1,999.00 2,005.15 1,960.05 1,974.30 0.0M
2022-04-01 1,960.10 1,982.35 1,960.10 1,971.55 0.0M
2022-03-31 1,953.05 1,992.35 1,940.30 1,952.10 0.0M
2022-03-30 2,055.80 2,060.70 1,966.00 1,973.85 0.0M
2022-03-29 1,959.50 2,055.80 1,939.40 2,031.00 0.0M
2022-03-28 1,985.00 2,001.00 1,942.20 1,959.50 0.0M
2022-03-25 1,983.50 1,988.20 1,934.60 1,952.85 0.0M
2022-03-24 1,975.00 1,985.00 1,933.00 1,973.25 0.0M
2022-03-23 1,935.55 1,984.05 1,919.75 1,972.80 0.0M
2022-03-22 1,966.00 1,973.65 1,920.00 1,931.55 0.0M
2022-03-21 1,969.75 1,970.00 1,938.60 1,962.90 0.0M
2022-03-17 1,877.55 1,968.10 1,877.50 1,946.30 0.0M
2022-03-16 1,883.95 1,898.15 1,850.00 1,861.30 0.0M
2022-03-15 1,901.00 1,915.55 1,844.55 1,880.20 0.0M
2022-03-14 1,963.40 1,963.45 1,880.00 1,894.55 0.0M
2022-03-11 1,890.15 1,960.00 1,865.00 1,949.70 0.0M
2022-03-10 1,874.75 1,920.00 1,869.50 1,892.60 0.0M
2022-03-09 1,825.05 1,874.90 1,825.00 1,849.55 0.0M
2022-03-08 1,845.00 1,866.35 1,814.10 1,824.30 0.0M
2022-03-07 1,820.05 1,907.70 1,769.65 1,844.95 0.0M
2022-03-04 1,833.00 1,862.30 1,775.00 1,831.10 0.0M
2022-03-03 1,860.00 1,860.00 1,815.00 1,839.80 0.0M
2022-03-02 1,855.00 1,890.00 1,800.00 1,821.90 0.0M
2022-02-28 1,849.75 1,859.75 1,805.00 1,853.40 0.0M
2022-02-25 1,725.00 1,904.30 1,725.00 1,863.25 0.0M
2022-02-24 1,790.00 1,790.00 1,675.00 1,705.40 0.0M
2022-02-23 1,832.40 1,845.15 1,779.00 1,789.35 0.0M
2022-02-22 1,792.00 1,840.00 1,768.65 1,815.50 0.0M
2022-02-21 1,876.90 1,879.95 1,800.05 1,827.95 0.0M
2022-02-18 1,907.85 1,910.80 1,879.65 1,882.65 0.0M
2022-02-17 1,949.85 1,950.00 1,899.05 1,902.70 0.0M
2022-02-16 1,898.00 1,975.00 1,890.95 1,933.20 0.0M
2022-02-15 1,862.60 1,901.70 1,862.20 1,891.65 0.0M
2022-02-14 1,850.00 1,904.35 1,828.85 1,891.75 0.0M
2022-02-11 1,896.95 1,928.95 1,896.95 1,909.50 0.0M
2022-02-10 1,923.50 1,930.45 1,908.10 1,920.70 0.0M
2022-02-09 1,933.80 1,943.10 1,911.25 1,923.45 0.0M
2022-02-08 1,946.65 1,979.40 1,911.80 1,936.95 0.0M
2022-02-07 1,907.35 1,948.05 1,892.45 1,943.35 0.0M
2022-02-04 1,924.15 1,925.80 1,893.75 1,899.80 0.0M
2022-02-03 1,960.00 1,960.00 1,916.40 1,921.65 0.0M
2022-02-02 1,995.00 1,995.00 1,915.95 1,950.10 0.0M
2022-02-01 1,987.70 2,028.20 1,902.65 1,939.45 0.0M
2022-01-31 1,960.00 2,000.00 1,950.00 1,986.85 0.0M
2022-01-28 1,990.00 2,045.90 1,943.35 1,977.20 0.0M
2022-01-27 1,930.00 2,024.95 1,901.00 1,992.20 0.0M
2022-01-25 2,045.40 2,045.40 1,943.45 1,966.40 0.0M
2022-01-24 2,130.00 2,130.00 2,027.05 2,045.40 0.0M
2022-01-21 2,145.00 2,146.00 2,107.25 2,124.20 0.0M
2022-01-20 2,071.65 2,145.00 2,071.65 2,111.60 0.0M
2022-01-19 2,056.65 2,081.25 2,029.85 2,075.05 0.0M
2022-01-18 2,073.25 2,081.00 2,013.75 2,072.80 0.0M
2022-01-17 2,077.25 2,105.70 2,055.45 2,073.30 0.0M
2022-01-14 2,063.30 2,085.55 2,046.15 2,071.85 0.0M
2022-01-13 2,069.80 2,069.80 2,045.00 2,062.25 0.0M
2022-01-12 2,058.30 2,087.45 2,052.05 2,069.60 0.0M
2022-01-11 2,118.00 2,125.90 2,050.00 2,068.55 0.0M
2022-01-10 2,104.00 2,132.90 2,059.80 2,100.00 0.0M
2022-01-07 2,059.30 2,113.40 2,024.85 2,101.25 0.0M
2022-01-06 2,048.00 2,077.00 2,048.00 2,061.45 0.0M
2022-01-05 2,058.40 2,096.10 2,058.40 2,076.80 0.0M
2022-01-04 2,075.00 2,086.00 2,024.30 2,069.45 0.0M
2022-01-03 2,029.60 2,073.70 1,995.80 2,051.55 0.0M