Vishwaraj Sugar Industries Ltd

VNSS
🏛️ Indien →
8.00
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 18.75 19.00 18.40 18.65 0.2M
2022-12-29 17.90 19.45 17.75 18.85 0.2M
2022-12-28 18.65 18.65 17.80 17.90 0.1M
2022-12-27 18.10 18.65 17.80 18.40 0.3M
2022-12-26 16.25 17.50 16.25 17.40 0.3M
2022-12-23 17.00 17.80 16.45 16.55 0.3M
2022-12-22 18.85 19.25 17.10 17.65 1.0M
2022-12-21 20.45 20.95 18.00 18.35 0.7M
2022-12-20 21.00 21.35 19.25 19.85 0.7M
2022-12-19 19.65 21.30 19.35 20.65 1.7M
2022-12-16 17.00 19.40 17.00 18.85 1.8M
2022-12-15 17.25 17.60 17.15 17.25 0.1M
2022-12-14 17.00 17.50 17.00 17.25 0.2M
2022-12-13 17.10 17.25 16.85 16.95 0.1M
2022-12-12 16.70 17.25 16.45 17.10 0.2M
2022-12-09 16.90 17.30 16.45 16.70 0.1M
2022-12-08 17.15 17.45 16.90 17.00 0.1M
2022-12-07 17.30 17.50 17.10 17.15 0.0M
2022-12-06 17.35 17.60 17.35 17.35 0.1M
2022-12-05 17.75 17.75 17.10 17.35 0.2M
2022-12-02 16.50 17.40 16.35 17.10 0.2M
2022-12-01 16.55 16.60 16.30 16.30 0.1M
2022-11-30 16.10 16.50 16.10 16.30 0.1M
2022-11-29 16.00 16.60 16.00 16.15 0.1M
2022-11-28 16.25 16.75 16.15 16.35 0.1M
2022-11-25 16.00 16.15 15.85 16.10 0.1M
2022-11-24 16.05 16.25 15.80 15.90 0.1M
2022-11-23 15.80 16.05 15.75 15.75 0.1M
2022-11-22 16.00 16.15 15.85 15.90 0.1M
2022-11-21 16.15 16.30 15.95 16.00 0.1M
2022-11-18 16.45 16.60 16.10 16.15 0.1M
2022-11-17 16.20 16.60 16.20 16.45 0.0M
2022-11-16 16.15 16.70 16.10 16.25 0.1M
2022-11-15 16.15 16.40 16.10 16.20 0.1M
2022-11-14 16.15 16.30 16.10 16.15 0.1M
2022-11-11 16.40 16.40 16.00 16.15 0.2M
2022-11-10 16.30 16.40 16.10 16.15 0.1M
2022-11-09 16.30 16.90 16.30 16.45 0.1M
2022-11-07 16.85 17.35 16.85 17.15 0.2M
2022-11-04 16.55 16.95 16.55 16.90 0.0M
2022-11-03 16.85 16.95 16.50 16.75 0.1M
2022-11-02 16.20 16.90 16.20 16.85 0.1M
2022-11-01 16.20 16.60 16.05 16.45 0.1M
2022-10-31 16.40 16.40 16.20 16.25 0.1M
2022-10-28 16.50 16.85 16.25 16.35 0.1M
2022-10-27 16.70 16.85 16.70 16.70 0.1M
2022-10-25 17.15 17.15 16.75 16.80 0.1M
2022-10-24 17.20 17.95 16.85 16.95 0.0M
2022-10-21 16.60 17.05 16.60 16.85 0.1M
2022-10-20 16.80 16.85 16.70 16.75 0.1M
2022-10-19 16.65 17.00 16.65 16.85 0.0M
2022-10-18 17.10 17.10 16.65 16.70 0.1M
2022-10-17 17.00 17.15 16.85 16.85 0.0M
2022-10-14 17.10 17.30 17.00 17.00 0.1M
2022-10-13 17.40 17.40 17.05 17.10 0.1M
2022-10-12 17.25 17.65 17.10 17.15 0.1M
2022-10-11 17.10 17.80 17.10 17.25 0.1M
2022-10-10 17.00 17.30 16.85 17.10 0.0M
2022-10-07 17.55 17.55 17.05 17.30 0.1M
2022-10-06 17.00 17.50 17.00 17.30 0.1M
2022-10-04 16.90 17.10 16.90 17.00 0.0M
2022-10-03 16.90 17.30 16.70 16.80 0.1M
2022-09-30 17.10 17.10 16.75 16.90 0.1M
2022-09-29 16.95 17.25 16.75 16.85 0.1M
2022-09-28 16.80 17.25 16.70 16.95 0.0M
2022-09-27 16.90 17.25 16.90 16.95 0.0M
2022-09-26 17.20 17.55 16.75 17.00 0.1M
2022-09-23 18.10 18.20 17.50 17.60 0.1M
2022-09-22 18.00 18.40 17.90 18.00 0.1M
2022-09-21 17.80 18.80 17.80 18.15 0.2M
2022-09-20 17.85 18.10 17.55 17.95 0.1M
2022-09-19 18.10 18.10 17.45 17.55 0.1M
2022-09-16 18.05 18.45 17.60 17.85 0.1M
2022-09-15 18.20 18.45 18.05 18.10 0.1M
2022-09-14 18.30 18.40 18.00 18.20 0.1M
2022-09-13 18.35 18.80 18.35 18.50 0.1M
2022-09-12 18.10 18.90 18.10 18.55 0.1M
2022-09-09 18.55 18.65 18.10 18.15 0.1M
2022-09-08 18.65 18.95 18.30 18.45 0.1M
2022-09-07 18.80 19.00 18.40 18.70 0.3M
2022-09-06 17.85 18.80 17.65 18.50 0.4M
2022-09-05 17.35 17.80 17.15 17.60 0.2M
2022-09-02 17.50 17.50 17.20 17.25 0.1M
2022-09-01 16.80 17.40 16.80 17.20 0.1M
2022-08-30 16.85 17.30 16.85 17.05 0.1M
2022-08-29 16.80 17.10 16.55 16.95 0.1M
2022-08-26 17.05 17.35 17.05 17.10 0.1M
2022-08-25 17.30 17.40 17.05 17.15 0.1M
2022-08-24 16.95 17.30 16.95 17.20 0.1M
2022-08-23 17.00 17.10 16.85 17.10 0.1M
2022-08-22 17.05 17.30 16.90 17.00 0.1M
2022-08-19 17.35 17.65 17.20 17.25 0.2M
2022-08-18 17.50 17.65 17.25 17.45 0.1M
2022-08-17 17.50 17.60 17.00 17.45 0.1M
2022-08-16 17.25 17.70 17.20 17.45 0.2M
2022-08-12 17.90 17.90 17.35 17.40 0.0M
2022-08-11 17.55 17.75 17.25 17.50 0.1M
2022-08-10 17.40 17.80 17.10 17.25 0.1M
2022-08-08 17.35 17.60 17.30 17.50 0.1M
2022-08-05 17.35 17.55 17.25 17.45 0.1M
2022-08-04 17.65 17.75 17.30 17.40 0.1M
2022-08-03 17.95 17.95 17.50 17.60 0.1M
2022-08-02 18.05 18.05 17.55 17.60 0.0M
2022-08-01 17.70 17.85 17.40 17.65 0.1M
2022-07-29 17.30 17.65 17.30 17.45 0.1M
2022-07-28 17.25 17.60 17.25 17.50 0.1M
2022-07-27 17.40 17.55 17.10 17.35 0.0M
2022-07-26 18.00 18.00 17.50 17.55 0.0M
2022-07-25 18.70 18.70 17.70 17.90 0.0M
2022-07-22 18.45 18.45 18.00 18.05 0.1M
2022-07-21 18.00 18.45 17.65 18.15 0.2M
2022-07-20 17.50 17.95 17.50 17.65 0.1M
2022-07-19 17.65 17.70 17.40 17.50 0.1M
2022-07-18 17.85 17.85 17.40 17.50 0.1M
2022-07-15 18.60 18.60 17.25 17.50 0.0M
2022-07-14 18.40 18.40 17.55 17.65 0.0M
2022-07-13 18.55 18.55 17.90 17.95 0.1M
2022-07-12 18.25 18.50 18.15 18.30 0.1M
2022-07-11 18.00 18.30 17.65 18.15 0.2M
2022-07-08 17.75 18.00 17.00 17.70 0.1M
2022-07-07 17.70 17.70 17.00 17.15 0.1M
2022-07-06 17.65 17.65 17.00 17.15 0.1M
2022-07-05 16.80 18.00 16.30 17.15 0.4M
2022-07-04 16.05 16.65 16.00 16.35 0.1M
2022-07-01 15.85 16.15 15.85 16.00 0.1M
2022-06-30 16.40 16.45 15.95 16.05 0.1M
2022-06-29 16.75 16.75 16.05 16.15 0.1M
2022-06-28 16.55 16.55 16.25 16.55 0.1M
2022-06-27 17.30 17.30 16.45 16.55 0.1M
2022-06-24 16.35 16.75 16.00 16.60 0.1M
2022-06-23 16.05 16.50 15.95 16.30 0.1M
2022-06-22 16.50 16.65 15.95 16.10 0.1M
2022-06-21 15.20 16.35 15.20 16.15 0.1M
2022-06-20 16.40 16.60 15.05 15.50 0.2M
2022-06-17 16.80 16.80 16.15 16.40 0.2M
2022-06-16 17.45 17.80 16.85 16.90 0.1M
2022-06-15 17.35 17.50 17.30 17.35 0.1M
2022-06-14 17.40 17.60 17.20 17.30 0.1M
2022-06-13 18.00 18.00 17.55 17.65 0.2M
2022-06-10 18.30 18.45 18.20 18.30 0.1M
2022-06-09 18.55 18.70 18.25 18.40 0.1M
2022-06-08 19.20 19.20 18.60 18.65 0.1M
2022-06-07 18.55 19.25 18.55 18.85 0.1M
2022-06-06 19.25 19.75 18.95 19.15 0.2M
2022-06-03 19.50 19.60 18.85 18.95 0.1M
2022-06-02 19.70 19.70 18.70 19.00 0.1M
2022-06-01 18.80 18.80 18.40 18.70 0.1M
2022-05-31 18.25 18.80 17.90 18.40 0.1M
2022-05-30 18.80 18.80 18.05 18.15 0.1M
2022-05-27 18.30 18.30 17.45 17.80 0.1M
2022-05-26 18.05 18.30 16.75 17.55 0.3M
2022-05-25 19.20 19.20 17.65 18.05 0.5M
2022-05-24 19.70 19.80 18.80 19.05 0.3M
2022-05-23 20.25 20.25 19.60 19.70 0.2M
2022-05-20 20.00 20.15 19.75 19.95 0.2M
2022-05-19 19.65 19.95 19.45 19.65 0.2M
2022-05-18 20.60 20.65 19.75 19.95 0.4M
2022-05-17 20.30 20.45 20.00 20.30 0.1M
2022-05-16 19.75 20.05 19.45 19.75 0.2M
2022-05-13 19.50 20.30 19.50 19.65 0.4M
2022-05-12 19.90 19.90 19.20 19.45 0.4M
2022-05-11 21.35 21.60 19.00 19.90 0.9M
2022-05-10 22.00 22.00 20.40 21.00 1.0M
2022-05-09 19.70 21.95 19.50 20.85 0.9M
2022-05-06 20.00 20.30 19.65 20.00 0.3M
2022-05-05 20.50 20.70 20.20 20.30 0.3M
2022-05-04 20.65 20.90 20.25 20.40 0.2M
2022-05-02 20.95 21.10 20.60 20.75 0.2M
2022-04-29 21.20 21.45 20.95 21.05 0.2M
2022-04-28 21.15 21.60 21.05 21.20 0.4M
2022-04-27 21.80 21.95 21.10 21.30 0.5M
2022-04-26 22.90 22.90 21.65 21.95 0.5M
2022-04-25 22.65 23.15 22.10 22.40 0.7M
2022-04-22 21.50 23.20 21.35 22.60 1.7M
2022-04-21 21.20 21.90 21.10 21.70 0.8M
2022-04-20 21.00 21.40 20.95 21.05 0.2M
2022-04-19 21.85 21.95 21.00 21.30 0.5M
2022-04-18 21.40 22.15 21.30 21.55 0.8M
2022-04-13 21.85 22.30 21.60 21.70 0.4M
2022-04-12 22.30 22.45 21.45 21.80 0.6M
2022-04-11 22.60 22.70 22.20 22.35 0.6M
2022-04-08 22.75 22.90 22.30 22.45 0.6M
2022-04-07 22.10 23.10 22.05 22.40 1.6M
2022-04-06 21.00 22.35 20.80 21.95 1.6M
2022-04-05 21.20 21.55 20.90 21.05 0.7M
2022-04-04 21.00 21.30 20.80 21.05 0.4M
2022-04-01 20.40 20.85 20.00 20.70 0.3M
2022-03-31 20.50 20.50 19.95 20.20 0.4M
2022-03-30 20.15 20.70 20.15 20.30 0.5M
2022-03-29 20.55 20.80 20.15 20.25 0.6M
2022-03-28 20.85 21.15 20.15 20.65 1.2M
2022-03-25 21.00 21.15 20.45 20.65 0.6M
2022-03-24 20.85 21.15 20.75 21.00 0.5M
2022-03-23 21.25 21.30 20.95 21.00 0.8M
2022-03-22 21.65 22.20 20.90 21.00 1.9M
2022-03-21 22.10 22.20 21.45 21.55 0.6M
2022-03-17 22.55 23.30 21.40 21.70 2.8M
2022-03-16 23.85 24.20 21.90 22.10 2.3M
2022-03-15 24.65 24.65 23.10 23.30 0.8M
2022-03-14 23.90 24.80 23.30 24.15 1.4M
2022-03-11 23.40 24.05 23.05 23.60 0.9M
2022-03-10 24.00 24.20 23.15 23.45 0.4M
2022-03-09 23.10 24.05 22.85 23.30 1.2M
2022-03-08 22.50 23.20 22.40 22.95 1.0M
2022-03-07 22.20 22.85 21.25 22.45 1.6M
2022-03-04 23.65 23.70 22.60 22.90 1.0M
2022-03-03 23.00 24.00 23.00 23.50 1.0M
2022-03-02 21.50 23.00 21.25 22.75 1.7M
2022-02-28 20.60 21.45 20.45 21.15 1.4M
2022-02-25 20.50 21.25 20.30 20.50 0.6M
2022-02-24 20.20 21.00 19.20 19.55 1.1M
2022-02-23 20.50 21.95 20.50 21.70 0.9M
2022-02-22 20.50 20.80 20.20 20.50 0.3M
2022-02-21 21.45 21.70 20.80 21.45 0.8M
2022-02-18 21.70 22.20 21.40 21.50 1.4M
2022-02-17 22.30 22.35 21.80 21.95 1.0M
2022-02-16 22.25 23.00 21.95 22.10 1.6M
2022-02-15 22.05 22.35 21.35 22.00 1.5M
2022-02-14 22.10 23.05 21.90 22.10 1.6M
2022-02-11 23.95 24.30 23.50 23.70 1.0M
2022-02-10 24.55 25.00 24.25 24.50 1.5M
2022-02-09 23.45 24.25 22.95 24.05 1.4M
2022-02-08 24.20 24.40 22.75 23.25 1.9M
2022-02-07 22.15 24.20 21.35 23.90 4.6M
2022-02-04 22.05 22.10 21.90 22.00 1.4M
2022-02-03 22.05 22.40 21.95 22.00 2.8M
2022-02-02 24.30 24.30 21.30 22.00 5.2M
2022-02-01 24.30 24.55 23.80 24.15 2.6M
2022-01-31 23.15 24.15 22.95 24.05 1.4M
2022-01-28 23.05 23.65 22.90 23.00 2.4M
2022-01-27 23.80 23.80 22.70 22.95 1.8M
2022-01-25 21.20 23.95 21.20 23.75 1.0M
2022-01-24 24.00 24.05 22.45 23.15 1.5M
2022-01-21 24.05 24.90 23.90 24.00 5.5M
2022-01-20 24.25 24.80 23.90 24.05 4.4M
2022-01-19 25.15 25.55 23.95 24.05 3.6M
2022-01-18 24.15 25.15 23.90 25.05 2.2M
2022-01-17 25.60 26.00 23.95 24.10 5.2M
2022-01-14 25.00 25.65 24.80 25.00 2.2M
2022-01-13 25.15 26.10 24.60 25.05 2.6M
2022-01-12 27.30 27.35 24.90 25.05 2.8M
2022-01-11 27.25 27.65 26.40 27.25 1.5M
2022-01-10 27.45 27.70 26.95 27.05 1.0M
2022-01-07 27.65 28.25 26.90 27.25 1.5M
2022-01-06 25.00 27.65 24.75 27.05 2.9M
2022-01-05 25.45 26.10 24.80 25.20 2.7M
2022-01-04 25.30 26.70 23.05 25.45 3.0M
2022-01-03 29.25 29.45 24.80 25.10 1.8M