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
2023-12-29 16.59 16.75 16.48 16.61 0.2M
2023-12-28 16.75 16.75 16.51 16.53 0.0M
2023-12-27 16.84 16.84 16.52 16.59 0.1M
2023-12-26 16.46 16.65 16.46 16.59 0.0M
2023-12-22 16.45 16.70 16.45 16.48 0.2M
2023-12-21 16.60 16.63 16.27 16.50 0.1M
2023-12-20 17.04 17.04 16.30 16.44 0.2M
2023-12-19 17.43 17.43 16.88 16.92 0.2M
2023-12-18 17.19 17.55 17.03 17.10 0.2M
2023-12-15 16.56 16.67 16.44 16.48 0.2M
2023-12-14 16.67 16.84 16.50 16.55 0.2M
2023-12-13 16.61 16.75 16.54 16.61 0.2M
2023-12-12 16.66 16.80 16.54 16.58 0.2M
2023-12-11 16.06 16.90 15.90 16.64 0.3M
2023-12-08 16.44 16.59 16.22 16.34 0.1M
2023-12-07 16.80 16.92 16.50 16.78 0.3M
2023-12-06 17.01 17.17 16.92 16.96 0.1M
2023-12-05 17.35 17.35 17.00 17.09 0.1M
2023-12-04 17.44 17.44 17.17 17.22 0.1M
2023-12-01 17.36 17.49 17.15 17.20 0.1M
2023-11-30 17.63 17.78 17.30 17.35 0.1M
2023-11-29 17.51 17.80 17.45 17.51 0.4M
2023-11-28 17.68 17.68 17.40 17.56 0.0M
2023-11-24 17.62 17.79 17.40 17.49 0.1M
2023-11-23 17.34 17.79 17.25 17.61 0.1M
2023-11-22 17.42 17.46 17.14 17.20 0.1M
2023-11-21 17.33 17.52 17.32 17.37 0.0M
2023-11-20 17.45 17.88 17.31 17.33 0.1M
2023-11-17 17.47 17.53 17.27 17.36 0.1M
2023-11-16 17.45 17.48 17.32 17.35 0.1M
2023-11-15 17.67 17.67 17.38 17.46 0.1M
2023-11-13 17.82 17.82 17.20 17.32 0.3M
2023-11-12 17.53 17.63 17.40 17.47 0.0M
2023-11-10 17.31 17.61 17.15 17.19 0.2M
2023-11-09 18.09 18.09 17.52 17.61 0.2M
2023-11-08 18.20 18.20 17.70 17.85 0.1M
2023-11-07 18.47 18.47 17.75 17.89 0.1M
2023-11-06 17.44 18.28 17.17 18.11 0.3M
2023-11-03 17.27 17.63 17.07 17.13 0.1M
2023-11-02 17.07 17.13 16.91 17.01 0.0M
2023-11-01 17.14 17.18 16.80 16.89 0.1M
2023-10-31 16.91 17.10 16.70 16.93 0.1M
2023-10-30 17.04 17.08 16.65 16.87 0.1M
2023-10-27 16.79 17.03 16.62 16.82 0.1M
2023-10-26 16.11 16.61 15.97 16.53 0.2M
2023-10-25 17.09 17.24 16.28 16.61 0.1M
2023-10-23 17.59 17.59 16.57 16.66 0.3M
2023-10-20 17.52 17.83 17.27 17.45 0.1M
2023-10-19 17.76 17.76 17.50 17.59 0.2M
2023-10-18 17.40 18.17 17.40 17.80 0.1M
2023-10-17 17.85 17.88 17.68 17.74 0.1M
2023-10-16 17.75 18.38 17.65 17.73 0.3M
2023-10-13 17.65 17.80 17.57 17.75 0.3M
2023-10-12 17.74 18.00 17.60 17.66 0.3M
2023-10-11 17.71 17.95 17.70 17.84 0.2M
2023-10-10 17.70 18.04 17.70 17.77 0.1M
2023-10-09 18.03 18.20 17.56 17.68 0.3M
2023-10-06 18.28 18.73 18.18 18.25 0.1M
2023-10-05 18.33 18.33 17.88 18.11 0.2M
2023-10-04 18.46 18.46 18.02 18.08 0.1M
2023-10-03 18.46 18.57 18.04 18.10 0.2M
2023-09-29 18.56 18.68 18.33 18.45 0.1M
2023-09-28 18.79 19.12 18.47 18.57 0.1M
2023-09-27 18.94 18.94 18.57 18.63 0.1M
2023-09-26 19.39 19.39 18.61 18.74 0.2M
2023-09-25 18.40 19.50 18.40 19.07 0.3M
2023-09-22 18.47 18.80 18.20 18.39 0.1M
2023-09-21 18.76 19.13 18.35 18.48 0.1M
2023-09-20 18.88 19.64 18.80 19.04 0.5M
2023-09-18 19.00 19.20 18.71 18.87 0.2M
2023-09-15 19.94 19.94 18.71 18.98 0.2M
2023-09-14 18.50 19.75 18.42 19.19 0.9M
2023-09-13 18.49 18.70 17.74 18.39 0.3M
2023-09-12 19.12 19.32 17.61 17.98 0.6M
2023-09-11 19.20 19.60 19.00 19.17 0.6M
2023-09-08 19.47 19.47 18.85 18.91 0.3M
2023-09-07 19.99 19.99 19.13 19.22 0.3M
2023-09-06 18.99 19.87 18.93 19.48 0.2M
2023-09-05 19.90 19.90 18.55 18.74 0.5M
2023-09-04 18.69 19.70 18.50 19.30 0.4M
2023-09-01 18.05 18.50 18.00 18.32 0.2M
2023-08-31 18.34 18.39 18.09 18.14 0.1M
2023-08-30 18.29 18.62 18.10 18.14 0.1M
2023-08-29 18.26 18.43 18.00 18.02 0.1M
2023-08-28 18.24 18.24 17.80 17.98 0.3M
2023-08-25 18.22 18.30 17.50 17.71 0.6M
2023-08-24 16.69 18.50 16.45 18.13 1.5M
2023-08-23 16.59 16.65 16.40 16.49 0.2M
2023-08-22 16.46 16.60 16.32 16.44 0.1M
2023-08-21 16.07 16.37 16.07 16.29 0.1M
2023-08-18 16.48 16.53 16.19 16.24 0.1M
2023-08-17 16.17 16.69 16.17 16.38 0.1M
2023-08-16 16.74 16.74 16.00 16.17 0.2M
2023-08-14 16.16 16.43 15.96 16.36 0.2M
2023-08-11 16.33 16.35 16.10 16.13 0.3M
2023-08-10 16.45 17.15 16.18 16.27 0.6M
2023-08-09 15.91 16.50 15.91 16.45 0.1M
2023-08-08 16.38 16.38 16.08 16.14 0.0M
2023-08-07 16.29 16.38 16.07 16.21 0.1M
2023-08-04 16.08 16.34 16.06 16.10 0.1M
2023-08-03 15.91 16.24 15.91 16.04 0.1M
2023-08-02 16.24 16.40 15.91 16.00 0.2M
2023-08-01 16.30 16.42 15.75 16.23 0.2M
2023-07-31 16.11 16.50 16.11 16.22 0.1M
2023-07-28 16.16 16.37 16.10 16.19 0.1M
2023-07-27 16.35 16.53 16.20 16.27 0.1M
2023-07-26 16.40 16.60 16.30 16.34 0.1M
2023-07-25 16.98 16.98 16.40 16.46 0.1M
2023-07-24 16.41 16.85 16.41 16.70 0.3M
2023-07-21 16.25 16.50 16.15 16.42 0.2M
2023-07-20 16.01 16.89 16.01 16.26 0.4M
2023-07-19 15.80 16.34 15.80 16.16 0.1M
2023-07-18 16.33 16.39 16.10 16.26 0.0M
2023-07-17 16.17 16.49 16.17 16.28 0.1M
2023-07-14 16.21 16.40 16.11 16.30 0.1M
2023-07-13 16.64 16.64 16.10 16.21 0.2M
2023-07-12 16.51 16.79 16.31 16.41 0.7M
2023-07-11 16.50 16.90 16.35 16.50 0.8M
2023-07-10 16.31 16.55 16.31 16.42 0.8M
2023-07-07 16.28 16.51 16.17 16.31 0.7M
2023-07-06 16.10 16.41 16.10 16.28 0.8M
2023-07-05 16.17 16.35 15.95 16.12 0.3M
2023-07-04 16.69 16.69 15.90 16.09 0.7M
2023-07-03 16.19 16.69 16.05 16.50 0.9M
2023-06-30 15.93 16.39 15.80 16.18 1.1M
2023-06-28 16.04 16.31 15.50 15.72 1.4M
2023-06-27 17.17 17.60 15.70 15.97 1.7M
2023-06-26 18.81 19.25 16.81 17.13 1.3M
2023-06-23 19.66 20.85 18.70 18.79 1.8M
2023-06-22 21.80 22.25 19.77 20.06 3.9M
2023-06-21 19.78 21.29 19.15 20.86 2.2M
2023-06-20 19.01 19.87 19.01 19.78 0.8M
2023-06-19 19.01 19.73 19.00 19.21 1.2M
2023-06-16 18.69 19.00 18.58 18.83 0.6M
2023-06-15 18.90 19.24 18.60 18.68 0.3M
2023-06-14 19.03 19.65 18.80 19.23 1.2M
2023-06-13 18.61 20.31 18.61 19.09 1.9M
2023-06-12 18.41 19.17 18.41 18.70 1.1M
2023-06-09 18.00 19.10 18.00 18.48 1.0M
2023-06-08 18.01 18.78 17.88 17.96 1.1M
2023-06-07 18.01 19.09 18.01 18.24 0.8M
2023-06-06 18.60 18.70 18.20 18.31 0.7M
2023-06-05 18.68 18.99 18.48 18.60 0.2M
2023-06-02 18.01 18.70 18.01 18.33 0.7M
2023-06-01 18.26 18.65 18.10 18.29 0.7M
2023-05-31 18.56 19.00 17.93 18.55 0.3M
2023-05-30 18.50 19.25 18.45 18.88 0.6M
2023-05-29 18.00 19.15 17.71 18.62 0.6M
2023-05-26 16.30 18.45 15.76 17.57 1.0M
2023-05-25 17.04 17.50 17.00 17.38 0.4M
2023-05-24 17.26 17.77 17.25 17.26 0.5M
2023-05-23 17.12 18.16 17.12 17.38 0.8M
2023-05-22 18.00 18.68 16.90 17.64 1.2M
2023-05-19 15.70 18.53 15.36 18.13 1.8M
2023-05-18 15.31 16.15 15.31 15.77 0.7M
2023-05-17 15.31 15.59 15.25 15.33 0.1M
2023-05-16 15.26 15.65 15.26 15.41 0.0M
2023-05-15 15.50 15.64 15.30 15.39 0.1M
2023-05-12 15.37 15.69 15.37 15.55 0.0M
2023-05-11 15.60 15.85 15.47 15.59 0.1M
2023-05-10 15.51 16.20 15.51 15.77 0.1M
2023-05-09 15.81 15.95 15.58 15.66 0.1M
2023-05-08 15.81 16.12 15.70 15.83 0.1M
2023-05-05 15.80 16.17 15.77 15.85 0.1M
2023-05-04 15.60 16.75 15.45 16.10 0.1M
2023-05-03 15.65 16.02 15.56 15.72 0.0M
2023-05-02 15.63 15.83 15.56 15.65 0.1M
2023-04-28 15.61 15.74 15.51 15.62 0.1M
2023-04-27 15.35 15.75 15.35 15.68 0.0M
2023-04-26 15.64 15.78 15.55 15.60 0.0M
2023-04-25 15.35 16.10 15.35 15.64 0.1M
2023-04-24 15.31 15.65 15.31 15.53 0.0M
2023-04-21 15.75 15.83 15.38 15.52 0.0M
2023-04-20 15.80 16.10 15.51 15.61 0.1M
2023-04-19 15.59 15.85 15.31 15.76 0.1M
2023-04-18 15.05 15.60 15.05 15.41 0.0M
2023-04-17 15.99 15.99 15.15 15.26 0.1M
2023-04-13 15.67 15.90 15.42 15.51 0.1M
2023-04-12 15.21 15.94 15.21 15.83 0.1M
2023-04-11 15.02 15.50 15.02 15.38 0.1M
2023-04-10 15.20 15.67 15.08 15.19 0.0M
2023-04-06 15.00 15.60 15.00 15.18 0.2M
2023-04-05 14.71 15.11 14.71 14.93 0.1M
2023-04-03 14.30 15.00 14.30 14.85 0.1M
2023-03-31 13.76 15.00 13.76 14.48 0.2M
2023-03-29 13.30 13.91 13.21 13.76 0.1M
2023-03-28 13.90 13.97 13.13 13.27 0.2M
2023-03-27 14.40 14.67 13.90 13.92 0.1M
2023-03-24 14.95 15.02 14.58 14.63 0.1M
2023-03-23 14.96 15.31 14.90 14.95 0.2M
2023-03-22 15.02 15.37 15.02 15.08 0.1M
2023-03-21 15.00 15.24 15.00 15.09 0.1M
2023-03-20 15.00 15.33 14.96 15.02 0.0M
2023-03-17 15.15 15.50 15.15 15.29 0.1M
2023-03-16 15.56 16.08 15.13 15.24 0.2M
2023-03-15 15.35 15.82 15.35 15.61 0.0M
2023-03-14 15.46 15.87 15.46 15.60 0.0M
2023-03-13 16.06 16.39 15.63 15.69 0.1M
2023-03-10 16.00 16.73 15.85 16.22 0.2M
2023-03-09 16.81 16.81 16.02 16.07 0.2M
2023-03-08 15.60 17.00 15.31 16.69 0.5M
2023-03-06 15.36 15.79 15.36 15.57 0.1M
2023-03-03 15.31 15.64 15.31 15.50 0.1M
2023-03-02 15.00 15.69 15.00 15.47 0.1M
2023-03-01 15.25 15.80 15.25 15.64 0.1M
2023-02-28 15.05 15.50 15.05 15.40 0.0M
2023-02-27 16.00 16.00 15.25 15.35 0.1M
2023-02-24 15.65 16.25 15.65 15.80 0.1M
2023-02-23 15.70 15.80 15.55 15.65 0.1M
2023-02-22 15.75 15.90 15.60 15.70 0.1M
2023-02-21 15.75 16.10 15.75 15.85 0.0M
2023-02-20 15.90 16.00 15.80 15.95 0.1M
2023-02-17 16.25 16.25 15.90 15.95 0.1M
2023-02-16 16.05 16.20 16.00 16.05 0.1M
2023-02-15 15.80 16.20 15.35 16.05 0.2M
2023-02-14 16.25 16.25 15.85 15.95 0.1M
2023-02-13 16.85 16.85 15.95 16.10 0.1M
2023-02-10 16.40 17.10 16.40 16.55 0.4M
2023-02-09 16.05 16.20 15.90 16.00 0.1M
2023-02-08 16.25 16.25 16.05 16.10 0.1M
2023-02-07 16.80 16.80 16.00 16.10 0.2M
2023-02-06 15.90 16.20 15.90 16.10 0.1M
2023-02-03 16.00 16.35 15.70 16.05 0.2M
2023-02-02 16.25 16.65 16.10 16.20 0.1M
2023-02-01 16.75 17.00 16.35 16.40 0.1M
2023-01-31 16.15 16.85 16.05 16.70 0.1M
2023-01-30 16.30 16.95 16.05 16.10 0.2M
2023-01-27 16.45 17.00 16.00 16.60 0.1M
2023-01-25 16.95 17.05 16.60 16.70 0.2M
2023-01-24 16.80 17.15 16.80 16.95 0.1M
2023-01-23 17.20 17.40 16.95 17.00 0.2M
2023-01-20 17.15 17.40 17.10 17.15 0.1M
2023-01-19 17.25 17.50 17.15 17.20 0.1M
2023-01-18 17.10 17.55 17.10 17.30 0.1M
2023-01-17 17.15 17.55 17.05 17.15 0.1M
2023-01-16 17.10 17.40 17.10 17.20 0.1M
2023-01-13 17.40 17.65 17.25 17.35 0.1M
2023-01-12 17.90 17.90 17.35 17.40 0.1M
2023-01-11 17.25 18.20 16.65 17.55 0.2M
2023-01-10 17.30 17.60 17.15 17.45 0.2M
2023-01-09 18.00 18.05 17.25 17.40 0.2M
2023-01-06 18.45 18.45 17.70 17.75 0.2M
2023-01-05 17.95 18.40 17.85 18.10 0.1M
2023-01-04 18.55 18.90 18.00 18.10 0.3M
2023-01-03 18.55 19.00 18.55 18.65 0.2M
2023-01-02 18.85 19.00 18.65 18.75 0.2M