VST Industries (VSTI)

VSTI
🏛️ Indien →
260.50
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
2023-12-29 308.18 310.64 306.37 309.70 0.1M
2023-12-28 307.73 309.09 304.55 307.82 0.0M
2023-12-27 309.91 310.66 304.69 307.54 0.0M
2023-12-26 310.45 312.73 308.18 309.96 0.1M
2023-12-22 304.27 310.00 304.27 308.98 0.1M
2023-12-21 305.04 305.09 297.13 304.16 0.3M
2023-12-20 306.82 308.64 304.01 305.04 0.8M
2023-12-19 307.27 309.00 305.82 306.60 0.0M
2023-12-18 302.55 309.00 302.55 305.42 0.5M
2023-12-15 300.91 303.18 299.69 302.45 0.0M
2023-12-14 301.82 301.82 299.09 300.86 0.0M
2023-12-13 299.64 302.25 295.55 300.07 0.0M
2023-12-12 301.82 302.27 297.74 298.61 0.0M
2023-12-11 300.45 302.01 298.61 301.07 0.0M
2023-12-08 301.27 301.27 297.77 298.66 0.0M
2023-12-07 298.64 301.27 297.27 299.16 0.0M
2023-12-06 302.43 302.43 296.67 298.10 0.0M
2023-12-05 299.54 304.09 298.00 301.78 0.1M
2023-12-04 298.45 301.34 296.64 298.35 0.1M
2023-12-01 301.82 303.60 297.55 298.42 0.1M
2023-11-30 300.91 303.27 295.78 301.69 0.1M
2023-11-29 294.55 303.91 293.40 300.86 0.1M
2023-11-28 295.37 298.64 291.51 292.69 0.0M
2023-11-24 298.18 299.09 295.00 297.43 0.0M
2023-11-23 297.45 299.81 296.07 298.00 0.0M
2023-11-22 297.45 297.45 295.35 296.83 0.0M
2023-11-21 291.55 297.00 290.18 296.52 0.0M
2023-11-20 290.73 291.73 290.00 290.81 0.0M
2023-11-17 291.00 291.27 290.00 290.27 0.0M
2023-11-16 291.36 291.36 288.62 290.90 0.0M
2023-11-15 291.18 291.81 288.92 289.72 0.0M
2023-11-13 290.91 291.45 289.09 289.34 0.0M
2023-11-12 290.45 291.82 290.45 291.49 0.0M
2023-11-10 289.73 290.90 288.64 289.14 0.0M
2023-11-09 291.30 291.45 289.27 289.79 0.0M
2023-11-08 291.18 291.63 289.37 289.85 0.0M
2023-11-07 291.84 292.45 289.10 289.89 0.0M
2023-11-06 291.95 293.64 289.36 290.38 0.0M
2023-11-03 294.73 294.73 290.00 290.53 0.0M
2023-11-02 292.38 294.13 290.45 291.11 0.0M
2023-11-01 292.55 294.55 290.82 291.63 0.0M
2023-10-31 294.07 296.72 290.91 291.85 0.0M
2023-10-30 298.64 298.64 292.27 293.30 0.0M
2023-10-27 290.73 298.17 288.99 297.26 0.0M
2023-10-26 292.71 292.71 287.18 289.32 0.0M
2023-10-25 293.45 296.72 291.18 292.71 0.1M
2023-10-23 301.36 301.36 293.23 294.76 0.0M
2023-10-20 300.59 301.73 298.64 300.14 0.0M
2023-10-19 300.00 302.23 300.00 300.37 0.0M
2023-10-18 304.55 304.55 298.64 300.76 0.1M
2023-10-17 306.82 309.09 305.55 307.64 0.1M
2023-10-16 306.37 308.91 304.82 305.29 0.0M
2023-10-13 305.50 309.12 304.09 304.84 0.0M
2023-10-12 309.09 311.82 305.00 305.50 0.1M
2023-10-11 305.91 312.55 305.91 307.62 0.1M
2023-10-10 303.04 306.90 303.04 305.40 0.0M
2023-10-09 301.36 307.04 300.50 303.04 0.1M
2023-10-06 309.40 312.55 304.52 306.92 0.1M
2023-10-05 310.00 311.32 307.75 309.01 0.0M
2023-10-04 310.92 314.09 306.82 308.78 0.1M
2023-10-03 312.00 314.45 310.69 311.40 0.0M
2023-09-29 310.55 315.30 310.55 313.39 0.0M
2023-09-28 319.73 319.73 308.18 310.55 0.1M
2023-09-27 317.27 320.18 315.76 318.58 0.0M
2023-09-26 323.64 325.11 316.36 316.85 0.0M
2023-09-25 325.06 325.06 319.55 323.50 0.0M
2023-09-22 323.18 324.54 321.93 323.45 0.0M
2023-09-21 322.37 325.45 321.55 322.83 0.0M
2023-09-20 325.99 325.99 321.82 325.26 0.0M
2023-09-18 326.27 326.59 320.07 324.36 0.1M
2023-09-15 322.73 325.45 319.10 322.42 0.0M
2023-09-14 318.23 322.73 317.19 322.05 0.0M
2023-09-13 319.55 320.52 316.83 318.90 0.0M
2023-09-12 320.73 322.30 307.95 319.40 0.1M
2023-09-11 317.45 321.73 317.45 320.69 0.1M
2023-09-08 317.91 319.18 316.02 318.03 0.0M
2023-09-07 317.09 318.82 312.76 316.33 0.1M
2023-09-06 322.48 323.78 315.45 317.23 0.1M
2023-09-05 327.37 331.36 320.88 322.17 0.1M
2023-09-04 333.18 336.06 326.86 327.36 0.1M
2023-09-01 332.37 335.00 330.55 332.04 0.1M
2023-08-31 332.69 334.45 326.28 332.37 0.1M
2023-08-30 331.82 334.53 330.17 331.03 0.1M
2023-08-29 325.60 330.91 325.60 329.83 0.1M
2023-08-28 322.45 327.09 320.90 325.60 0.1M
2023-08-25 319.09 322.72 318.00 319.94 0.1M
2023-08-24 317.27 319.09 315.02 318.78 0.1M
2023-08-23 316.65 317.11 314.91 316.76 0.0M
2023-08-22 313.64 318.83 312.51 316.40 0.1M
2023-08-21 315.73 316.09 314.09 315.78 0.0M
2023-08-18 311.13 314.84 309.97 314.19 0.1M
2023-08-17 315.65 316.37 309.09 309.58 0.1M
2023-08-16 313.70 315.00 310.73 314.08 0.0M
2023-08-14 313.64 316.45 309.41 313.70 0.1M
2023-08-11 318.53 318.53 313.64 314.87 0.0M
2023-08-10 316.36 319.63 316.36 318.20 0.0M
2023-08-09 318.13 319.54 315.15 318.11 0.1M
2023-08-08 320.64 320.73 316.32 318.14 0.1M
2023-08-07 321.18 324.55 314.51 318.91 0.2M
2023-08-04 329.91 331.72 324.55 324.86 0.1M
2023-08-03 349.09 349.99 339.97 341.11 0.2M
2023-08-02 350.00 351.09 343.73 345.69 0.2M
2023-08-01 347.90 350.18 345.46 348.27 0.1M
2023-07-31 337.18 347.36 336.36 345.60 0.2M
2023-07-28 336.36 336.82 333.28 336.30 0.1M
2023-07-27 336.28 336.36 333.00 334.48 0.0M
2023-07-26 336.36 336.36 332.72 334.60 0.1M
2023-07-25 336.36 336.36 333.08 334.92 0.1M
2023-07-24 331.82 336.31 331.70 334.90 0.1M
2023-07-21 330.29 333.45 329.09 332.00 0.1M
2023-07-20 328.09 332.27 327.27 328.64 0.1M
2023-07-19 327.69 329.09 326.27 327.13 0.0M
2023-07-18 330.26 330.81 324.55 326.05 0.1M
2023-07-17 325.66 329.99 324.00 328.33 0.2M
2023-07-14 326.64 327.27 323.65 325.66 0.1M
2023-07-13 325.46 327.70 325.00 326.64 0.0M
2023-07-12 326.24 329.18 325.00 327.61 0.1M
2023-07-11 326.22 327.26 325.00 326.24 0.0M
2023-07-10 327.27 329.18 325.10 326.22 0.0M
2023-07-07 331.34 331.34 322.82 326.50 0.0M
2023-07-06 330.75 331.27 326.15 327.69 0.1M
2023-07-05 321.64 331.73 321.64 329.10 0.1M
2023-07-04 325.00 326.55 317.75 320.04 0.1M
2023-07-03 314.60 326.82 313.87 323.84 0.1M
2023-06-30 316.24 316.91 313.82 314.60 0.0M
2023-06-28 315.00 317.00 313.73 314.66 0.0M
2023-06-27 313.96 316.38 312.82 315.05 0.0M
2023-06-26 316.82 316.82 313.37 313.96 0.0M
2023-06-23 322.09 322.09 313.64 315.51 0.0M
2023-06-22 320.36 323.63 318.19 320.49 0.1M
2023-06-21 314.09 320.00 314.09 319.36 0.1M
2023-06-20 310.46 317.28 310.00 316.74 0.0M
2023-06-19 317.70 317.70 311.75 312.02 0.0M
2023-06-16 314.55 318.09 313.82 314.56 0.0M
2023-06-15 315.45 315.91 312.10 314.15 0.1M
2023-06-14 308.90 315.40 307.27 314.23 0.1M
2023-06-13 306.82 309.45 306.82 308.90 0.0M
2023-06-12 310.91 312.45 306.82 306.89 0.0M
2023-06-09 310.89 313.09 308.91 309.44 0.1M
2023-06-08 308.18 309.55 306.14 308.36 0.0M
2023-06-07 307.24 308.73 305.46 308.04 0.0M
2023-06-06 308.91 308.91 300.60 306.10 0.1M
2023-06-05 309.10 309.73 304.55 306.11 0.0M
2023-06-02 306.42 308.26 304.55 307.58 0.0M
2023-06-01 310.45 310.45 304.64 304.90 0.0M
2023-05-31 305.45 310.45 303.91 308.93 0.0M
2023-05-30 307.73 308.82 304.45 305.06 0.0M
2023-05-29 303.64 310.34 302.73 307.49 0.1M
2023-05-26 302.72 304.31 301.91 303.03 0.0M
2023-05-25 301.36 302.91 299.56 301.86 0.0M
2023-05-24 298.43 301.44 298.18 300.52 0.0M
2023-05-23 297.03 300.27 297.02 299.23 0.0M
2023-05-22 296.90 299.64 296.00 298.00 0.0M
2023-05-19 298.82 298.82 294.18 296.65 0.0M
2023-05-18 297.68 299.90 297.27 297.47 0.0M
2023-05-17 299.01 300.45 296.91 297.68 0.0M
2023-05-16 298.64 300.22 297.40 299.01 0.1M
2023-05-15 299.18 300.45 296.09 299.43 0.1M
2023-05-12 301.36 301.55 297.64 298.39 0.0M
2023-05-11 300.00 302.16 298.83 300.28 0.0M
2023-05-10 298.00 300.90 296.12 299.20 0.0M
2023-05-09 297.65 298.92 296.78 297.51 0.0M
2023-05-08 298.18 298.54 294.65 296.17 0.0M
2023-05-05 299.64 300.57 296.00 296.58 0.0M
2023-05-04 299.09 300.36 296.37 299.53 0.0M
2023-05-03 298.87 300.04 297.75 298.13 0.1M
2023-05-02 298.18 300.97 297.91 298.87 0.1M
2023-04-28 299.91 299.91 295.46 298.40 0.1M
2023-04-27 299.45 299.45 295.45 297.97 0.1M
2023-04-26 300.55 300.55 293.73 298.30 0.5M
2023-04-25 303.64 313.62 302.27 305.91 0.1M
2023-04-24 303.36 305.44 298.18 304.28 0.1M
2023-04-21 301.37 302.99 299.09 300.41 0.1M
2023-04-20 301.42 303.05 300.91 301.71 0.0M
2023-04-19 298.64 303.27 298.64 302.53 0.1M
2023-04-18 300.03 305.91 300.03 301.41 0.1M
2023-04-17 297.55 300.34 295.18 300.00 0.0M
2023-04-13 298.64 298.64 295.55 297.61 0.0M
2023-04-12 297.72 299.45 294.73 295.47 0.0M
2023-04-11 302.42 302.82 294.64 296.24 0.0M
2023-04-10 298.41 303.09 296.54 300.91 0.0M
2023-04-06 295.81 298.36 294.21 296.92 0.0M
2023-04-05 291.27 296.82 290.55 295.70 0.0M
2023-04-03 289.55 291.77 285.96 291.17 0.0M
2023-03-31 288.09 289.45 282.28 285.96 0.0M
2023-03-29 282.44 287.82 281.28 285.70 0.0M
2023-03-28 286.36 286.36 281.82 282.44 0.0M
2023-03-27 282.36 284.94 280.00 283.89 0.0M
2023-03-24 286.35 287.27 280.09 282.20 0.1M
2023-03-23 287.37 288.94 286.37 286.69 0.0M
2023-03-22 288.10 288.10 285.46 286.80 0.0M
2023-03-21 284.55 288.18 283.36 287.18 0.0M
2023-03-20 289.55 290.41 281.82 286.76 0.0M
2023-03-17 287.27 290.45 284.55 288.97 0.0M
2023-03-16 282.00 287.27 278.70 286.87 0.1M
2023-03-15 286.32 286.32 279.63 282.11 0.0M
2023-03-14 287.09 287.09 281.82 282.74 0.0M
2023-03-13 284.40 293.01 283.81 285.66 0.1M
2023-03-10 286.30 286.30 281.53 283.43 0.0M
2023-03-09 283.09 289.09 283.09 286.30 0.0M
2023-03-08 287.41 289.09 283.64 285.48 0.0M
2023-03-06 288.18 289.88 286.40 287.41 0.0M
2023-03-03 282.76 290.64 279.86 287.53 0.1M
2023-03-02 283.27 283.27 275.09 281.35 0.1M
2023-03-01 282.73 290.00 281.01 285.35 0.0M
2023-02-28 276.00 283.64 264.55 281.01 0.3M
2023-02-27 286.82 288.43 275.00 275.95 0.1M
2023-02-24 285.55 289.71 285.55 288.36 0.0M
2023-02-23 286.22 288.90 284.10 288.17 0.0M
2023-02-22 285.82 290.44 284.50 286.95 0.2M
2023-02-21 283.82 285.93 283.18 284.96 0.0M
2023-02-20 285.18 286.36 281.82 282.41 0.0M
2023-02-17 274.55 286.36 274.55 283.10 0.1M
2023-02-16 275.45 279.91 273.96 275.67 0.1M
2023-02-15 267.92 274.27 267.72 273.98 0.0M
2023-02-14 269.65 272.57 264.82 267.35 0.1M
2023-02-13 275.87 276.36 269.09 270.16 0.1M
2023-02-10 273.45 274.54 272.73 273.14 0.1M
2023-02-09 274.73 274.73 271.82 273.46 0.0M
2023-02-08 272.82 274.18 272.27 274.01 0.0M
2023-02-07 273.18 274.98 272.55 273.28 0.1M
2023-02-06 271.27 273.73 270.05 273.51 0.0M
2023-02-03 272.00 274.18 266.37 269.95 0.1M
2023-02-02 269.55 275.09 269.55 271.93 0.1M
2023-02-01 276.35 278.70 267.27 269.46 0.2M
2023-01-31 272.82 275.36 272.82 275.20 0.3M
2023-01-30 278.06 280.00 271.35 272.78 0.1M
2023-01-27 280.91 280.91 275.91 277.05 0.1M
2023-01-25 285.31 285.82 272.73 283.02 0.1M
2023-01-24 287.24 287.55 282.27 283.90 0.1M
2023-01-23 288.36 290.73 285.45 286.10 0.0M
2023-01-20 285.04 288.27 284.10 287.17 0.0M
2023-01-19 284.73 286.33 283.65 284.17 0.0M
2023-01-18 283.18 285.66 283.18 283.77 0.1M
2023-01-17 285.02 286.40 283.73 284.20 0.1M
2023-01-16 286.82 286.82 284.30 285.02 0.0M
2023-01-13 289.44 290.64 284.15 287.10 0.1M
2023-01-12 292.21 292.21 287.65 288.00 0.1M
2023-01-11 292.39 292.39 290.37 290.76 0.0M
2023-01-10 292.40 294.55 289.97 290.93 0.0M
2023-01-09 296.18 297.26 290.00 290.95 0.1M
2023-01-06 293.18 296.99 292.95 294.70 0.0M
2023-01-05 295.82 299.09 291.96 292.95 0.1M
2023-01-04 299.00 299.00 294.77 295.78 0.0M
2023-01-03 300.00 301.82 298.00 298.58 0.0M
2023-01-02 300.91 303.27 298.17 299.75 0.1M