Voltaire Leasing and Finance Ltd (VLTL)

VLTL
🏛️ Indien →
11.91
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 12.09 12.09 11.91 11.91 0.0M
2025-09-30 12.25 12.25 11.77 12.15 0.0M
2025-09-29 11.83 12.01 11.60 12.01 0.0M
2025-09-25 11.85 11.85 11.39 11.83 0.0M
2025-09-24 11.81 11.81 11.35 11.62 0.0M
2025-09-23 11.30 11.67 11.30 11.58 0.0M
2025-09-22 11.73 11.84 11.39 11.45 0.0M
2025-09-19 11.63 11.63 11.19 11.62 0.0M
2025-09-18 11.18 11.42 10.98 11.41 0.0M
2025-09-17 11.20 11.20 11.20 11.20 0.0M
2025-09-16 11.29 11.29 10.85 11.26 0.0M
2025-09-15 11.04 11.15 10.73 11.07 0.0M
2025-09-12 11.28 11.28 10.94 10.94 0.0M
2025-09-11 11.16 11.16 10.95 11.16 0.0M
2025-09-10 10.95 11.29 10.95 10.95 0.0M
2025-09-09 11.61 11.61 11.17 11.17 0.0M
2025-09-08 11.24 11.39 11.02 11.39 0.0M
2025-09-05 11.00 11.24 11.00 11.24 0.0M
2025-09-04 11.32 11.32 11.22 11.22 0.0M
2025-09-03 11.44 11.44 11.44 11.44 0.0M
2025-09-02 11.67 11.79 11.67 11.67 0.0M
2025-09-01 11.79 11.79 11.79 11.79 0.0M
2025-08-29 11.81 11.81 11.79 11.79 0.0M
2025-08-28 11.69 11.69 11.68 11.68 0.0M
2025-08-26 11.83 11.98 11.60 11.63 0.0M
2025-08-25 11.83 11.83 11.40 11.81 0.0M
2025-08-22 11.99 12.05 11.60 11.60 0.0M
2025-08-21 11.82 11.82 11.82 11.82 0.0M
2025-08-20 11.42 11.63 11.42 11.60 0.0M
2025-08-19 11.42 11.42 11.22 11.42 0.0M
2025-08-18 11.09 11.20 10.99 11.20 0.0M
2025-08-14 10.99 10.99 10.99 10.99 0.0M
2025-08-13 10.79 11.04 10.63 11.00 0.0M
2025-08-12 10.84 10.84 10.84 10.84 0.0M
2025-08-11 10.65 10.84 10.65 10.84 0.0M
2025-08-08 10.65 10.65 10.65 10.65 0.0M
2025-08-07 10.61 10.70 10.60 10.65 0.0M
2025-08-06 10.72 10.72 10.72 10.72 0.0M
2025-08-05 11.03 11.03 10.93 10.93 0.0M
2025-08-04 11.15 11.15 11.15 11.15 0.0M
2025-08-01 11.37 11.37 11.37 11.37 0.0M
2025-07-31 11.60 11.60 11.37 11.37 0.0M
2025-07-30 11.83 11.83 11.60 11.60 0.0M
2025-07-29 11.83 11.83 11.83 11.83 0.0M
2025-07-28 12.00 12.00 11.83 11.83 0.0M
2025-07-25 12.07 12.07 12.07 12.07 0.0M
2025-07-24 12.07 12.31 12.07 12.07 0.0M
2025-07-23 12.31 12.31 12.31 12.31 0.0M
2025-07-22 12.75 12.75 12.56 12.56 0.0M
2025-07-21 13.07 13.07 12.81 12.81 0.0M
2025-07-18 13.07 13.07 13.07 13.07 0.0M
2025-07-17 12.71 13.08 12.71 13.07 0.0M
2025-07-16 12.70 13.10 12.70 12.96 0.0M
2025-07-15 13.20 13.20 12.71 12.95 0.0M
2025-07-09 13.38 13.38 12.96 12.96 0.0M
2025-07-08 13.10 13.25 12.85 13.22 0.0M
2025-07-07 13.10 13.49 13.10 13.10 0.0M
2025-07-04 13.16 13.38 13.01 13.36 0.0M
2025-07-03 13.63 13.63 13.22 13.22 0.0M
2025-07-02 13.47 13.48 13.47 13.48 0.0M
2025-07-01 13.28 13.28 13.05 13.28 0.0M
2025-06-30 13.52 13.52 13.08 13.08 0.0M
2025-06-27 12.91 13.34 12.91 13.34 0.0M
2025-06-26 13.28 13.28 12.78 13.17 0.0M
2025-06-25 13.03 13.28 13.03 13.04 0.0M
2025-06-24 13.20 13.35 12.83 13.29 0.0M
2025-06-23 13.14 13.14 12.74 13.09 0.0M
2025-06-20 13.00 13.29 12.78 12.99 0.0M
2025-06-19 13.49 13.49 13.04 13.04 0.0M
2025-06-18 12.97 13.42 12.91 13.30 0.0M
2025-06-17 12.97 13.17 12.97 13.17 0.0M
2025-06-16 13.23 13.75 13.23 13.23 0.0M
2025-06-13 13.52 13.52 13.49 13.49 0.0M
2025-06-12 13.80 13.80 13.26 13.26 0.0M
2025-06-11 13.53 13.53 13.02 13.53 0.0M
2025-06-10 13.27 13.81 13.27 13.27 0.0M
2025-06-09 13.82 14.07 13.54 13.54 0.0M
2025-06-06 14.06 14.34 13.78 13.81 0.0M
2025-06-05 14.06 14.06 14.06 14.06 0.0M
2025-06-04 13.89 14.16 13.62 14.06 0.0M
2025-06-03 13.97 13.97 13.43 13.89 0.0M
2025-06-02 13.93 13.93 13.66 13.70 0.0M
2025-05-30 13.97 13.97 13.72 13.93 0.0M
2025-05-29 13.40 13.74 13.25 13.70 0.0M
2025-05-28 13.70 13.99 13.45 13.51 0.0M
2025-05-26 14.14 14.14 13.72 13.72 0.0M
2025-05-23 14.04 14.05 13.77 14.00 0.0M
2025-05-22 14.07 14.07 13.79 14.05 0.0M
2025-05-21 13.90 14.08 13.54 14.07 0.0M
2025-05-20 13.99 13.99 13.45 13.81 0.0M
2025-05-19 13.72 13.72 13.72 13.72 0.0M
2025-05-16 13.24 13.50 12.98 13.46 0.0M
2025-05-15 13.24 13.24 13.24 13.24 0.0M
2025-05-14 13.05 13.05 12.74 12.99 0.0M
2025-05-13 12.99 12.99 12.50 12.99 0.0M
2025-05-12 12.55 12.75 12.55 12.75 0.0M
2025-05-07 12.52 12.52 12.05 12.50 0.0M
2025-05-06 12.28 12.28 12.28 12.28 0.0M
2025-05-05 12.47 12.47 12.23 12.28 0.0M
2025-05-02 12.47 12.71 12.23 12.23 0.0M
2025-04-30 12.47 12.47 12.47 12.47 0.0M
2025-04-29 12.49 12.49 12.14 12.47 0.0M
2025-04-28 12.28 12.28 11.80 12.27 0.0M
2025-04-25 12.04 12.04 12.04 12.04 0.0M
2025-04-24 11.63 11.81 11.63 11.81 0.0M
2025-04-23 11.64 11.64 11.26 11.58 0.0M
2025-04-22 11.42 11.42 10.98 11.42 0.0M
2025-04-21 11.64 11.64 11.20 11.20 0.0M
2025-04-17 11.42 11.42 10.98 11.42 0.0M
2025-04-16 11.41 11.41 10.98 11.20 0.0M
2025-04-11 11.55 11.55 11.11 11.19 0.0M
2025-04-09 11.33 11.38 11.33 11.33 0.0M
2025-04-08 11.20 11.33 11.20 11.33 0.0M
2025-04-07 11.31 11.58 11.30 11.38 0.0M
2025-04-04 11.58 11.58 11.36 11.36 0.0M
2025-04-03 11.81 11.81 11.58 11.58 0.0M
2025-04-02 11.58 11.58 11.14 11.58 0.0M
2025-04-01 11.58 11.81 11.35 11.36 0.0M
2025-03-28 11.59 11.59 11.58 11.58 0.0M
2025-03-27 11.86 11.86 11.63 11.81 0.0M
2025-03-26 11.87 11.87 11.86 11.86 0.0M
2025-03-25 12.10 12.10 12.10 12.10 0.0M
2025-03-24 12.34 12.34 11.89 12.34 0.0M
2025-03-21 12.15 12.15 11.69 12.13 0.0M
2025-03-20 12.40 12.40 11.92 11.92 0.0M
2025-03-19 11.83 12.17 11.72 12.16 0.0M
2025-03-18 12.42 12.42 11.95 11.95 0.0M
2025-03-17 11.92 12.19 11.92 12.19 0.0M
2025-03-13 11.74 11.97 11.74 11.97 0.0M
2025-03-12 11.71 11.94 11.48 11.74 0.0M
2025-03-11 11.76 12.09 11.68 11.71 0.0M
2025-03-10 11.88 11.88 11.65 11.88 0.0M
2025-03-06 11.62 11.95 11.62 11.65 0.0M
2025-03-05 11.97 12.20 11.85 11.85 0.0M
2025-03-04 11.97 11.97 11.97 11.97 0.0M
2025-03-03 11.97 11.97 11.97 11.97 0.0M
2025-02-27 12.21 12.21 12.21 12.21 0.0M
2025-02-25 12.69 12.94 12.45 12.45 0.0M
2025-02-24 12.45 12.69 12.45 12.69 0.0M
2025-02-21 12.25 12.48 12.25 12.45 0.0M
2025-02-20 12.75 12.75 12.25 12.25 0.0M
2025-02-19 12.04 12.51 12.04 12.50 0.0M
2025-02-18 12.04 12.28 11.80 12.28 0.0M
2025-02-17 12.52 12.52 12.04 12.04 0.0M
2025-02-14 12.30 12.77 12.28 12.28 0.0M
2025-02-13 12.40 12.59 12.40 12.53 0.0M
2025-02-12 12.35 12.35 12.35 12.35 0.0M
2025-02-11 12.36 12.60 12.36 12.60 0.0M
2025-02-10 12.61 13.11 12.61 12.61 0.0M
2025-02-07 12.86 12.86 12.47 12.86 0.0M
2025-02-06 13.09 13.09 12.59 12.61 0.0M
2025-02-05 12.84 12.84 12.84 12.84 0.0M
2025-02-04 13.11 13.11 12.86 13.10 0.0M
2025-02-03 13.38 13.38 12.86 12.86 0.0M
2025-02-01 13.13 13.13 12.64 13.12 0.0M
2025-01-31 12.50 12.99 12.50 12.89 0.0M
2025-01-30 12.51 12.75 12.26 12.75 0.0M
2025-01-29 12.76 13.01 12.51 12.51 0.0M
2025-01-28 13.01 13.28 12.76 12.76 0.0M
2025-01-27 13.54 13.54 13.02 13.02 0.0M
2025-01-24 13.28 13.28 13.22 13.28 0.0M
2025-01-23 13.48 13.48 12.96 13.02 0.0M
2025-01-22 13.23 13.23 12.73 13.22 0.0M
2025-01-21 12.63 13.13 12.63 12.98 0.0M
2025-01-20 12.88 12.88 12.88 12.88 0.0M
2025-01-17 12.63 13.00 12.63 12.63 0.0M
2025-01-16 12.96 13.40 12.88 12.88 0.0M
2025-01-15 13.14 13.66 13.14 13.14 0.0M
2025-01-14 13.51 13.51 13.33 13.40 0.0M
2025-01-13 13.83 13.83 13.60 13.60 0.0M
2025-01-10 13.83 13.83 13.83 13.83 0.0M
2025-01-09 14.11 14.11 14.11 14.11 0.0M
2025-01-08 14.39 14.39 14.39 14.39 0.0M
2025-01-07 14.41 14.68 14.14 14.68 0.0M
2025-01-06 14.62 14.62 14.06 14.42 0.0M
2025-01-03 14.33 14.54 14.05 14.34 0.0M
2025-01-02 14.46 14.46 13.90 14.33 0.0M
2025-01-01 13.92 14.19 13.65 14.18 0.0M