V-Marc India Ltd (VMAC)

VMAC
🏛️ Indien →
435.00
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 51.75 51.75 50.00 50.00 0.0M
2022-12-29 51.00 51.10 49.25 50.00 0.0M
2022-12-28 50.10 50.20 50.05 50.05 0.0M
2022-12-26 49.05 53.75 48.00 52.50 0.0M
2022-12-23 49.60 50.00 49.00 49.00 0.0M
2022-12-22 55.00 55.00 48.05 54.00 0.1M
2022-12-21 58.25 58.95 55.05 55.50 0.1M
2022-12-20 55.50 55.50 54.60 55.00 0.0M
2022-12-19 57.90 57.95 55.10 55.10 0.0M
2022-12-16 57.20 58.25 55.55 56.40 0.1M
2022-12-15 55.10 57.85 54.55 57.75 0.0M
2022-12-14 58.25 58.85 54.10 55.05 0.1M
2022-12-13 47.00 57.60 46.50 55.70 0.5M
2022-12-12 49.05 49.05 48.00 48.00 0.0M
2022-12-09 49.00 56.00 49.00 50.00 0.0M
2022-12-08 49.10 49.10 45.10 47.15 0.0M
2022-12-07 51.00 51.00 50.70 50.70 0.0M
2022-12-06 53.00 53.00 51.10 51.50 0.0M
2022-12-05 54.95 54.95 52.80 52.95 0.0M
2022-12-02 55.00 55.00 53.35 54.50 0.0M
2022-12-01 55.95 57.85 52.80 55.00 0.1M
2022-11-30 55.00 55.10 55.00 55.10 0.0M
2022-11-29 57.00 59.00 54.30 55.05 0.1M
2022-11-28 58.70 61.80 57.00 58.20 0.1M
2022-11-25 54.00 62.50 53.75 60.65 0.2M
2022-11-24 55.00 57.45 54.00 55.05 0.1M
2022-11-23 62.05 62.05 54.75 56.45 0.1M
2022-11-22 49.35 58.85 49.00 58.00 0.5M
2022-11-21 47.00 50.80 46.90 49.05 0.2M
2022-11-18 45.40 49.00 45.00 48.45 0.1M
2022-11-17 45.00 48.05 44.50 46.25 0.1M
2022-11-16 42.70 46.45 41.05 44.65 0.2M
2022-11-15 45.60 45.60 40.00 42.10 0.1M
2022-11-14 37.10 38.00 37.10 38.00 0.0M
2022-11-11 40.00 40.00 39.70 39.80 0.0M
2022-11-10 39.70 39.70 39.70 39.70 0.0M
2022-11-09 40.00 41.20 40.00 41.20 0.0M
2022-11-07 40.50 42.00 40.00 41.00 0.0M
2022-11-04 38.20 39.00 38.20 38.60 0.0M
2022-11-03 40.40 40.40 40.40 40.40 0.0M
2022-11-02 38.10 38.10 38.10 38.10 0.0M
2022-10-31 39.00 42.00 39.00 40.00 0.0M
2022-10-20 39.00 39.00 39.00 39.00 0.0M
2022-10-19 40.00 40.00 39.50 39.50 0.0M
2022-10-17 41.00 41.00 41.00 41.00 0.0M
2022-10-14 39.10 41.50 39.10 41.50 0.0M
2022-10-13 41.25 41.80 39.10 39.10 0.0M
2022-10-12 40.35 44.00 38.15 42.00 0.1M
2022-10-11 37.00 41.00 37.00 40.35 0.0M
2022-10-10 36.10 37.60 36.10 37.60 0.0M
2022-10-06 38.60 38.60 36.25 36.25 0.0M
2022-10-04 35.00 36.00 35.00 36.00 0.0M
2022-10-03 37.70 37.70 37.70 37.70 0.0M
2022-09-30 32.80 36.00 32.80 36.00 0.0M
2022-09-29 33.90 33.90 33.90 33.90 0.0M
2022-09-26 34.50 34.50 34.50 34.50 0.0M
2022-09-22 35.75 35.75 35.75 35.75 0.0M
2022-09-21 37.45 37.45 35.75 35.75 0.0M
2022-09-20 37.20 37.65 37.20 37.65 0.0M
2022-09-19 36.20 37.95 36.20 37.00 0.0M
2022-09-15 35.15 36.20 35.15 35.25 0.0M
2022-09-14 35.50 35.50 35.15 35.15 0.0M
2022-09-13 35.00 35.50 35.00 35.50 0.0M
2022-09-12 37.00 37.00 35.90 35.90 0.0M
2022-09-08 36.00 37.00 35.80 37.00 0.0M
2022-09-07 37.85 37.85 37.85 37.85 0.0M
2022-09-06 36.95 37.70 36.95 37.35 0.0M
2022-09-05 37.90 37.90 35.50 35.50 0.0M
2022-09-02 38.00 38.35 35.50 35.50 0.0M
2022-09-01 35.40 36.60 35.00 36.30 0.0M
2022-08-30 33.20 33.20 33.20 33.20 0.0M
2022-08-26 35.00 35.00 35.00 35.00 0.0M
2022-08-25 32.80 32.80 32.80 32.80 0.0M
2022-08-24 32.50 32.50 32.50 32.50 0.0M
2022-08-19 34.00 34.00 34.00 34.00 0.0M
2022-08-18 34.75 34.75 34.75 34.75 0.0M
2022-08-17 35.75 35.75 35.75 35.75 0.0M
2022-08-16 34.00 34.00 34.00 34.00 0.0M
2022-08-12 34.00 34.00 34.00 34.00 0.0M
2022-08-08 33.00 33.00 33.00 33.00 0.0M
2022-08-05 34.10 36.80 33.30 35.90 0.0M
2022-08-02 30.50 32.50 29.00 31.90 0.0M
2022-08-01 32.00 33.00 32.00 32.00 0.0M
2022-07-29 33.50 33.50 33.50 33.50 0.0M
2022-07-28 33.50 36.00 33.50 34.00 0.0M
2022-07-22 30.15 30.15 30.15 30.15 0.0M
2022-07-19 31.90 31.90 31.90 31.90 0.0M
2022-07-18 32.90 33.25 32.90 32.90 0.0M
2022-07-15 33.80 34.00 33.80 33.80 0.0M
2022-07-14 34.00 34.00 34.00 34.00 0.0M
2022-07-12 34.50 34.50 34.50 34.50 0.0M
2022-07-06 34.50 34.50 34.50 34.50 0.0M
2022-07-04 35.50 35.50 35.50 35.50 0.0M
2022-07-01 33.00 33.80 33.00 33.80 0.0M
2022-06-27 32.25 32.25 32.00 32.10 0.0M
2022-06-24 31.10 31.10 31.10 31.10 0.0M
2022-06-22 33.00 33.00 33.00 33.00 0.0M
2022-06-21 33.00 33.00 33.00 33.00 0.0M
2022-06-17 33.50 34.00 33.00 34.00 0.0M
2022-06-16 32.00 32.00 31.30 31.30 0.0M
2022-06-14 33.05 33.05 31.00 31.30 0.0M
2022-06-09 36.50 36.50 36.50 36.50 0.0M
2022-06-07 36.50 36.50 36.00 36.00 0.0M
2022-06-02 36.00 36.00 36.00 36.00 0.0M
2022-06-01 35.85 36.00 35.85 35.90 0.0M
2022-05-31 33.10 33.10 33.10 33.10 0.0M
2022-05-30 33.90 33.90 33.90 33.90 0.0M
2022-05-26 32.70 35.00 32.70 33.50 0.0M
2022-05-25 33.50 33.50 33.50 33.50 0.0M
2022-05-24 35.50 35.50 35.00 35.00 0.0M
2022-05-20 37.00 37.00 36.50 36.50 0.0M
2022-05-19 38.00 38.00 36.00 36.00 0.0M
2022-05-18 38.00 38.00 38.00 38.00 0.0M
2022-05-17 37.00 37.00 37.00 37.00 0.0M
2022-05-12 35.55 35.55 35.15 35.15 0.0M
2022-05-11 35.00 35.00 35.00 35.00 0.0M
2022-05-10 36.15 36.15 35.80 35.95 0.0M
2022-05-06 39.50 39.50 39.00 39.00 0.0M
2022-05-05 40.00 40.00 40.00 40.00 0.0M
2022-05-04 41.00 41.95 38.70 40.60 0.0M
2022-05-02 39.50 42.45 39.50 40.60 0.0M
2022-04-29 39.40 41.95 39.40 41.95 0.0M
2022-04-28 41.00 41.45 39.30 39.40 0.0M
2022-04-27 42.95 43.00 42.00 42.00 0.0M
2022-04-26 42.10 46.65 41.25 42.60 0.1M
2022-04-25 42.10 43.45 42.10 43.45 0.0M
2022-04-22 44.00 44.70 41.00 43.30 0.1M
2022-04-21 42.95 45.95 42.95 45.15 0.1M
2022-04-20 41.90 42.65 41.90 42.65 0.0M
2022-04-19 43.95 43.95 41.70 41.90 0.0M
2022-04-18 44.95 44.95 41.75 43.00 0.0M
2022-04-13 43.20 44.50 42.80 43.20 0.1M
2022-04-12 38.65 46.00 38.65 42.75 0.2M
2022-04-11 39.95 41.50 39.15 41.50 0.0M
2022-04-08 40.00 40.00 40.00 40.00 0.0M
2022-04-07 40.00 40.50 40.00 40.00 0.0M
2022-04-06 39.50 40.00 39.50 40.00 0.0M
2022-04-05 39.00 40.10 38.80 38.80 0.1M
2022-04-04 39.00 39.00 38.95 38.95 0.0M
2022-03-31 37.20 39.25 37.20 37.65 0.0M
2022-03-30 37.00 39.15 35.50 37.55 0.1M
2022-03-29 35.85 37.00 35.85 37.00 0.0M
2022-03-25 38.00 38.00 38.00 38.00 0.0M
2022-03-21 36.10 36.10 36.10 36.10 0.0M
2022-03-17 38.60 39.00 38.60 39.00 0.0M
2022-03-15 39.00 39.00 39.00 39.00 0.0M
2022-03-10 39.90 40.90 39.90 40.00 0.0M
2022-03-09 39.75 41.65 39.00 39.90 0.0M
2022-03-08 38.80 38.80 38.80 38.80 0.0M
2022-03-04 35.50 41.85 35.50 40.00 0.1M
2022-03-02 36.00 38.45 36.00 38.45 0.0M
2022-02-28 33.00 36.40 33.00 36.40 0.0M
2022-02-25 34.00 36.90 34.00 34.50 0.0M
2022-02-24 36.10 36.10 32.40 32.40 0.0M
2022-02-23 38.50 39.00 37.80 37.80 0.0M
2022-02-22 39.00 39.00 36.55 37.30 0.0M
2022-02-21 40.35 40.35 40.00 40.20 0.0M
2022-02-16 41.00 42.95 41.00 41.10 0.0M
2022-02-15 40.25 42.00 40.25 41.60 0.0M
2022-02-14 42.00 43.00 40.00 40.75 0.0M
2022-02-11 43.75 45.00 42.20 42.40 0.0M
2022-02-10 43.50 44.85 43.35 44.85 0.0M
2022-02-09 45.25 46.95 43.50 43.50 0.1M
2022-02-08 42.70 47.85 42.70 45.15 0.2M
2022-02-07 44.25 44.85 42.10 43.70 0.1M
2022-02-04 46.40 46.50 43.90 44.25 0.1M
2022-02-03 48.20 48.20 45.00 45.65 0.1M
2022-02-02 49.00 49.35 47.00 47.20 0.1M
2022-02-01 52.80 52.80 47.00 49.45 0.2M
2022-01-31 45.30 50.80 44.25 49.55 0.2M
2022-01-28 47.80 49.45 45.25 46.95 0.1M
2022-01-27 45.00 45.95 43.70 45.95 0.0M
2022-01-25 45.45 46.45 44.35 46.45 0.0M
2022-01-24 50.40 50.40 43.00 44.45 0.2M
2022-01-21 46.50 51.70 46.30 50.35 0.3M
2022-01-20 44.50 47.45 43.50 46.25 0.1M
2022-01-19 43.10 46.85 43.10 46.10 0.2M
2022-01-18 45.15 45.95 43.00 43.70 0.1M
2022-01-17 43.00 45.90 41.50 45.15 0.2M
2022-01-14 36.80 42.95 36.80 41.45 0.1M
2022-01-13 37.20 38.75 36.50 37.85 0.0M
2022-01-11 37.10 38.90 37.10 38.90 0.0M
2022-01-10 38.95 38.95 38.95 38.95 0.0M
2022-01-07 39.25 40.30 37.50 38.95 0.0M
2022-01-06 36.60 39.85 36.60 39.00 0.0M
2022-01-04 40.35 40.35 39.50 39.95 0.0M
2022-01-03 43.50 43.50 41.50 41.50 0.0M