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
2023-12-29 179.95 179.95 171.50 174.65 0.0M
2023-12-28 180.00 180.00 173.00 173.20 0.0M
2023-12-27 181.00 183.70 178.80 181.15 0.0M
2023-12-26 178.65 184.80 178.65 178.80 0.0M
2023-12-22 177.00 178.65 176.00 178.65 0.0M
2023-12-21 160.00 170.15 158.50 170.15 0.0M
2023-12-20 172.00 174.90 161.50 162.05 0.0M
2023-12-19 173.20 175.25 167.00 169.95 0.1M
2023-12-18 178.85 183.50 170.00 172.95 0.0M
2023-12-15 186.00 186.00 177.05 178.90 0.0M
2023-12-14 185.00 185.00 180.80 181.10 0.0M
2023-12-13 177.60 185.00 177.60 184.60 0.0M
2023-12-12 189.00 192.00 183.00 183.00 0.0M
2023-12-11 193.00 197.80 187.00 188.00 0.0M
2023-12-08 200.00 200.60 188.20 191.20 0.0M
2023-12-07 185.00 196.50 182.10 194.00 0.1M
2023-12-06 191.50 193.00 187.15 187.15 0.1M
2023-12-05 207.50 210.00 196.90 197.00 0.1M
2023-12-04 213.50 215.60 205.00 207.25 0.1M
2023-12-01 219.70 219.70 200.15 205.35 0.2M
2023-11-30 210.65 210.65 210.00 210.65 0.1M
2023-11-29 198.95 200.65 198.50 200.65 0.1M
2023-11-28 185.00 191.10 185.00 191.10 0.1M
2023-11-24 195.00 199.65 180.65 182.00 0.2M
2023-11-23 190.15 190.15 186.25 190.15 0.3M
2023-11-22 181.10 181.10 181.10 181.10 0.0M
2023-11-21 172.50 172.50 172.50 172.50 0.0M
2023-11-20 159.00 164.30 149.00 164.30 0.2M
2023-11-17 157.95 163.40 153.75 156.50 0.1M
2023-11-16 159.40 159.40 144.25 155.65 0.4M
2023-11-15 151.85 151.85 151.85 151.85 0.0M
2023-11-13 144.65 144.65 140.05 144.65 0.1M
2023-11-12 137.80 137.80 137.80 137.80 0.0M
2023-11-10 131.25 131.25 131.25 131.25 0.0M
2023-11-09 120.10 125.00 118.50 125.00 0.1M
2023-11-08 123.95 123.95 118.35 119.05 0.2M
2023-11-07 123.00 125.90 117.55 118.05 0.0M
2023-11-06 118.50 121.50 118.00 119.95 0.1M
2023-11-03 117.15 117.95 115.10 116.95 0.1M
2023-11-02 121.95 121.95 117.00 119.60 0.0M
2023-11-01 120.00 123.20 117.00 118.75 0.1M
2023-10-31 123.95 127.65 116.00 117.35 0.1M
2023-10-30 121.60 121.60 117.05 121.60 0.1M
2023-10-27 107.05 115.85 107.05 115.85 0.1M
2023-10-26 104.00 110.35 99.85 110.35 0.2M
2023-10-25 105.05 107.50 104.00 105.10 0.1M
2023-10-23 113.70 114.90 104.55 105.05 0.0M
2023-10-20 112.00 113.65 110.05 110.05 0.1M
2023-10-19 111.00 115.00 111.00 115.00 0.1M
2023-10-18 110.25 112.85 108.90 109.55 0.0M
2023-10-17 112.00 114.65 112.00 114.55 0.1M
2023-10-16 115.90 115.90 109.80 110.00 0.1M
2023-10-13 116.00 116.00 111.00 115.55 0.0M
2023-10-12 118.95 118.95 113.40 116.00 0.1M
2023-10-11 116.00 116.00 114.00 114.10 0.0M
2023-10-10 113.00 116.70 106.90 115.55 0.1M
2023-10-09 117.00 117.00 111.15 112.50 0.1M
2023-10-06 119.00 120.00 115.00 117.00 0.0M
2023-10-05 116.50 121.40 116.50 118.65 0.1M
2023-10-04 118.50 122.50 113.35 116.25 0.1M
2023-10-03 118.00 119.45 111.25 119.30 0.3M
2023-09-29 113.80 113.80 110.00 113.80 0.2M
2023-09-28 106.60 108.40 106.60 108.40 0.1M
2023-09-27 93.65 103.25 93.65 103.25 0.3M
2023-09-26 101.40 103.95 98.35 98.35 0.1M
2023-09-25 109.00 109.00 103.50 103.50 0.1M
2023-09-22 104.60 109.80 99.50 108.95 0.3M
2023-09-21 108.00 109.00 104.60 104.60 0.1M
2023-09-20 110.70 113.00 110.10 110.10 0.1M
2023-09-18 119.00 119.00 115.90 115.90 0.0M
2023-09-15 122.00 127.15 121.00 122.00 0.0M
2023-09-14 119.50 124.00 119.50 122.00 0.1M
2023-09-13 114.00 120.35 113.00 119.10 0.2M
2023-09-12 120.10 120.10 114.65 114.65 0.2M
2023-09-11 127.50 127.50 120.65 120.65 0.1M
2023-09-08 130.00 130.00 127.00 127.00 0.1M
2023-09-07 139.85 139.85 131.00 132.45 0.1M
2023-09-06 138.55 142.45 135.00 135.00 0.1M
2023-09-05 135.00 137.00 131.00 137.00 0.1M
2023-09-04 131.90 133.35 126.25 133.00 0.1M
2023-09-01 133.55 138.40 126.70 127.00 0.2M
2023-08-31 133.35 133.35 130.50 133.35 0.1M
2023-08-30 122.85 127.05 122.85 127.00 0.3M
2023-08-29 115.00 122.85 115.00 121.00 0.1M
2023-08-28 114.75 121.00 112.65 117.00 0.2M
2023-08-25 122.15 122.15 111.25 118.55 0.5M
2023-08-24 116.00 116.35 116.00 116.35 0.0M
2023-08-23 110.80 110.85 110.80 110.85 0.0M
2023-08-22 102.95 105.60 99.00 105.60 0.2M
2023-08-21 97.00 100.80 97.00 100.60 0.1M
2023-08-18 97.00 97.95 96.00 96.00 0.0M
2023-08-17 100.50 101.00 97.60 98.10 0.0M
2023-08-16 98.40 101.35 98.40 101.15 0.1M
2023-08-14 104.40 104.40 98.00 99.40 0.1M
2023-08-11 98.10 101.55 98.10 99.85 0.2M
2023-08-10 92.15 96.75 92.05 96.75 0.1M
2023-08-09 98.50 98.50 92.15 92.15 0.2M
2023-08-08 101.25 101.25 95.40 97.00 0.1M
2023-08-07 104.00 104.00 99.00 100.40 0.1M
2023-08-04 100.80 102.10 100.00 101.00 0.1M
2023-08-03 96.50 102.00 95.05 99.10 0.3M
2023-08-02 102.00 102.80 97.55 99.15 0.1M
2023-08-01 103.00 104.90 95.60 98.40 0.1M
2023-07-31 99.00 100.70 98.00 100.00 0.1M
2023-07-28 92.15 97.05 87.85 95.95 0.1M
2023-07-27 99.85 99.85 92.15 92.45 0.1M
2023-07-26 98.20 98.20 95.00 97.00 0.2M
2023-07-25 93.50 93.55 90.00 93.55 0.1M
2023-07-24 85.30 89.10 85.00 89.10 0.1M
2023-07-21 84.50 87.70 83.85 84.90 0.1M
2023-07-20 80.00 84.50 78.50 83.75 0.1M
2023-07-19 82.20 82.20 78.50 80.80 0.0M
2023-07-18 82.65 82.65 76.25 81.00 0.1M
2023-07-17 75.00 78.75 75.00 78.75 0.0M
2023-07-14 74.95 75.00 72.15 75.00 0.0M
2023-07-13 75.00 75.00 72.00 72.75 0.1M
2023-07-12 75.00 77.25 74.10 75.15 0.1M
2023-07-11 80.00 80.00 76.05 76.60 0.0M
2023-07-10 78.95 79.50 78.95 79.15 0.0M
2023-07-07 79.00 79.85 77.60 78.95 0.0M
2023-07-06 79.30 79.80 79.10 79.80 0.1M
2023-07-05 73.70 77.20 73.70 76.00 0.1M
2023-07-04 76.50 80.00 75.80 75.85 0.1M
2023-07-03 85.00 85.80 79.45 79.75 0.0M
2023-06-30 85.90 86.95 80.25 83.60 0.2M
2023-06-28 83.40 84.45 78.20 84.25 0.4M
2023-06-27 75.50 76.80 73.25 76.80 0.3M
2023-06-26 66.00 69.85 64.00 69.85 0.1M
2023-06-23 65.00 65.00 63.50 63.50 0.0M
2023-06-22 66.00 66.00 63.55 63.90 0.0M
2023-06-21 65.70 67.90 65.70 66.00 0.0M
2023-06-20 66.20 66.50 64.30 65.20 0.0M
2023-06-19 70.60 71.75 65.50 66.15 0.0M
2023-06-16 68.50 71.25 68.50 69.60 0.1M
2023-06-15 64.30 68.50 63.20 67.55 0.1M
2023-06-14 69.25 69.50 65.00 65.95 0.1M
2023-06-13 70.60 72.10 66.00 66.00 0.1M
2023-06-12 71.10 75.00 68.15 71.85 0.3M
2023-06-09 62.00 70.00 62.00 66.75 0.2M
2023-06-08 60.50 63.00 60.30 60.60 0.1M
2023-06-07 60.65 62.50 60.05 61.65 0.1M
2023-06-06 63.95 63.95 60.00 62.55 0.1M
2023-06-05 66.70 67.00 61.85 63.95 0.1M
2023-06-02 63.20 67.75 59.10 65.25 0.2M
2023-06-01 56.50 63.25 55.60 62.10 0.3M
2023-05-31 53.00 57.00 53.00 56.20 0.1M
2023-05-30 56.00 58.60 53.50 55.75 0.2M
2023-05-29 56.15 56.15 52.10 56.15 0.6M
2023-05-26 47.25 47.25 46.75 46.80 0.0M
2023-05-25 46.05 47.95 46.00 47.25 0.0M
2023-05-24 47.90 47.90 45.65 46.10 0.0M
2023-05-23 44.25 48.75 44.25 47.40 0.1M
2023-05-22 43.05 45.00 42.95 44.25 0.0M
2023-05-19 43.85 45.00 42.55 44.30 0.0M
2023-05-18 45.00 45.50 43.25 43.25 0.0M
2023-05-17 44.00 44.00 43.90 43.90 0.0M
2023-05-16 43.00 44.90 42.90 43.50 0.0M
2023-05-12 45.00 45.90 45.00 45.90 0.0M
2023-05-11 46.40 46.45 45.95 45.95 0.0M
2023-05-10 44.20 45.70 44.00 45.70 0.0M
2023-05-09 43.90 46.20 43.90 44.95 0.1M
2023-05-04 45.00 45.00 44.00 44.25 0.0M
2023-05-03 45.00 45.00 44.20 44.70 0.0M
2023-05-02 43.70 45.50 43.20 43.90 0.0M
2023-04-28 45.00 45.00 43.60 43.60 0.0M
2023-04-27 45.50 45.50 45.00 45.00 0.0M
2023-04-25 46.50 46.85 45.30 45.85 0.0M
2023-04-24 43.10 45.00 43.10 44.50 0.0M
2023-04-21 44.40 44.40 42.55 42.90 0.0M
2023-04-20 46.40 46.40 44.40 44.40 0.0M
2023-04-19 44.95 44.95 44.95 44.95 0.0M
2023-04-18 44.25 44.25 44.20 44.25 0.0M
2023-04-17 44.00 44.50 44.00 44.50 0.0M
2023-04-13 44.90 44.95 43.00 43.00 0.0M
2023-04-12 44.20 45.50 42.65 43.20 0.0M
2023-04-11 43.55 43.55 43.55 43.55 0.0M
2023-04-10 46.25 46.25 43.80 45.50 0.0M
2023-04-06 45.25 47.00 45.00 46.25 0.0M
2023-04-05 40.50 47.00 40.50 46.45 0.1M
2023-03-31 37.00 39.90 37.00 39.80 0.0M
2023-03-29 37.05 38.00 36.90 37.50 0.0M
2023-03-28 39.50 39.50 37.15 37.35 0.1M
2023-03-27 40.00 41.00 39.90 39.90 0.0M
2023-03-24 40.00 41.00 40.00 41.00 0.0M
2023-03-23 41.00 41.00 41.00 41.00 0.0M
2023-03-21 41.35 42.00 40.65 41.35 0.0M
2023-03-20 41.00 42.50 41.00 41.50 0.0M
2023-03-17 43.00 44.00 42.80 42.80 0.0M
2023-03-16 42.00 43.95 41.80 43.50 0.0M
2023-03-15 45.90 45.95 43.35 43.35 0.0M
2023-03-14 43.95 44.00 43.95 44.00 0.0M
2023-03-13 44.35 44.35 42.00 43.90 0.0M
2023-03-10 45.00 46.50 45.00 46.00 0.0M
2023-03-09 47.00 47.00 46.00 46.00 0.0M
2023-03-08 47.50 47.50 45.00 46.60 0.0M
2023-03-03 50.00 50.50 46.80 47.65 0.0M
2023-03-02 49.25 49.25 49.00 49.00 0.0M
2023-03-01 47.50 47.50 47.40 47.45 0.0M
2023-02-28 47.00 48.50 47.00 47.00 0.0M
2023-02-27 47.00 47.00 47.00 47.00 0.0M
2023-02-24 48.00 48.05 48.00 48.00 0.0M
2023-02-23 49.00 49.00 48.00 48.00 0.0M
2023-02-22 50.05 50.35 49.00 50.20 0.0M
2023-02-21 52.50 53.00 50.25 52.20 0.1M
2023-02-20 52.00 55.00 47.10 53.25 0.3M
2023-02-17 43.20 51.40 43.00 50.55 0.1M
2023-02-16 43.25 43.25 43.25 43.25 0.0M
2023-02-15 44.00 44.00 43.60 43.60 0.0M
2023-02-14 45.00 45.90 44.50 44.50 0.0M
2023-02-09 45.70 46.10 45.00 45.55 0.0M
2023-02-08 46.00 47.95 46.00 47.95 0.0M
2023-02-07 48.00 48.00 46.00 46.65 0.0M
2023-02-03 46.40 47.00 46.00 47.00 0.0M
2023-02-02 47.15 47.15 47.15 47.15 0.0M
2023-02-01 47.70 47.70 47.70 47.70 0.0M
2023-01-31 49.90 51.95 49.90 50.35 0.1M
2023-01-30 48.50 49.90 48.50 49.65 0.0M
2023-01-27 48.95 48.95 48.95 48.95 0.0M
2023-01-25 48.00 48.00 47.70 47.70 0.0M
2023-01-24 48.60 49.95 48.60 49.95 0.0M
2023-01-23 50.00 50.00 50.00 50.00 0.0M
2023-01-20 48.60 48.60 48.60 48.60 0.0M
2023-01-19 49.85 50.40 49.00 49.00 0.0M
2023-01-18 50.40 50.50 49.00 49.00 0.0M
2023-01-17 51.00 51.00 48.00 48.60 0.0M
2023-01-16 52.00 52.00 52.00 52.00 0.0M
2023-01-13 51.00 52.00 51.00 52.00 0.0M
2023-01-12 50.05 51.00 50.05 50.50 0.0M
2023-01-11 51.00 51.00 51.00 51.00 0.0M
2023-01-10 51.65 51.65 51.00 51.45 0.0M
2023-01-09 51.00 51.95 51.00 51.65 0.0M
2023-01-06 49.15 50.25 49.15 50.25 0.0M
2023-01-04 51.30 51.30 49.25 49.25 0.0M
2023-01-03 52.00 55.60 51.05 51.60 0.2M
2023-01-02 52.50 53.50 51.50 53.45 0.1M