V B Desai Financial Services Ltd (VBDE)

VBDE
🏛️ Inde →
28.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.40 12.21 11.40 12.21 0.0M
2021-12-30 11.01 12.04 10.90 11.63 0.0M
2021-12-29 11.43 12.47 11.43 11.47 0.0M
2021-12-28 13.10 13.12 11.88 12.03 0.0M
2021-12-27 12.50 12.50 11.91 12.50 0.0M
2021-12-24 11.91 11.91 10.81 11.91 0.0M
2021-12-23 10.27 11.35 10.27 11.35 0.0M
2021-12-22 10.81 10.81 10.81 10.81 0.0M
2021-12-21 11.37 11.37 11.37 11.37 0.0M
2021-12-20 11.96 11.96 11.96 11.96 0.0M
2021-12-17 12.58 12.58 12.58 12.58 0.0M
2021-12-16 13.41 13.45 13.24 13.24 0.0M
2021-12-15 14.18 14.30 13.31 13.93 0.0M
2021-12-14 13.95 13.98 12.66 13.69 0.0M
2021-12-13 13.29 13.32 13.02 13.32 0.0M
2021-12-10 12.35 12.69 11.75 12.69 0.0M
2021-12-09 12.09 12.09 11.03 12.09 0.0M
2021-12-08 11.52 11.52 11.52 11.52 0.0M
2021-12-07 10.98 10.98 10.98 10.98 0.0M
2021-12-06 10.00 10.46 10.00 10.46 0.0M
2021-12-03 9.97 9.97 9.62 9.97 0.0M
2021-12-02 8.90 9.50 8.90 9.50 0.0M
2021-12-01 9.05 9.05 8.28 9.05 0.0M
2021-11-30 8.60 8.62 8.11 8.62 0.0M
2021-11-29 8.69 8.73 8.01 8.21 0.0M
2021-11-26 8.01 8.32 7.61 8.32 0.0M
2021-11-25 7.93 7.93 7.25 7.93 0.0M
2021-11-24 7.56 7.56 7.56 7.56 0.0M
2021-11-23 7.20 7.20 7.20 7.20 0.0M
2021-11-22 6.86 6.91 6.86 6.86 0.0M
2021-11-18 6.73 6.73 6.15 6.73 0.0M
2021-11-17 6.30 6.74 6.30 6.41 0.0M
2021-11-16 6.79 6.79 6.30 6.42 0.0M
2021-11-15 6.69 6.72 6.19 6.48 0.0M
2021-11-12 6.66 6.66 6.05 6.40 0.0M
2021-11-11 6.05 6.35 6.05 6.35 0.0M
2021-11-10 5.55 6.05 5.55 6.05 0.0M
2021-11-09 5.77 5.77 5.77 5.77 0.0M
2021-11-08 5.35 5.61 5.10 5.50 0.0M
2021-11-04 5.35 5.60 5.35 5.35 0.0M
2021-11-03 5.36 5.85 5.31 5.34 0.0M
2021-11-02 5.58 5.58 5.58 5.58 0.0M
2021-11-01 5.87 5.87 5.87 5.87 0.0M
2021-10-29 6.04 6.25 5.74 5.82 0.0M
2021-10-28 5.60 6.04 5.60 6.04 0.0M
2021-10-27 6.12 6.13 5.60 5.76 0.0M
2021-10-26 5.77 6.37 5.77 5.84 0.0M
2021-10-25 6.38 6.38 6.07 6.07 0.0M
2021-10-21 6.70 6.70 6.37 6.38 0.0M
2021-10-19 7.30 7.30 6.65 6.70 0.0M
2021-10-18 7.00 7.00 7.00 7.00 0.0M
2021-10-14 6.81 6.81 6.65 6.75 0.0M
2021-10-13 5.90 6.49 5.90 6.49 0.0M
2021-10-12 6.19 6.40 6.19 6.19 0.0M
2021-10-11 6.19 6.19 6.19 6.19 0.0M
2021-10-08 6.19 6.19 6.19 6.19 0.0M
2021-10-07 6.50 6.50 6.50 6.50 0.0M
2021-10-06 6.50 6.50 6.50 6.50 0.0M
2021-10-05 6.84 7.20 6.84 6.84 0.0M
2021-10-04 7.19 7.56 7.19 7.20 0.0M
2021-10-01 7.56 7.56 7.56 7.56 0.0M
2021-09-30 8.00 8.00 7.95 7.95 0.0M
2021-09-27 8.36 8.36 8.36 8.36 0.0M
2021-09-24 8.50 8.50 8.36 8.36 0.0M
2021-09-23 8.80 8.80 8.80 8.80 0.0M
2021-09-22 8.40 8.40 8.40 8.40 0.0M
2021-09-20 7.63 8.43 7.63 8.00 0.0M
2021-09-17 8.03 8.03 8.03 8.03 0.0M
2021-09-16 8.45 8.45 8.45 8.45 0.0M
2021-09-15 8.19 8.19 8.10 8.10 0.0M
2021-09-14 7.98 7.98 7.80 7.80 0.0M
2021-09-13 7.80 7.80 7.80 7.80 0.0M
2021-09-09 7.09 7.80 7.09 7.80 0.0M
2021-09-08 8.24 8.24 7.46 7.46 0.0M
2021-09-07 7.85 7.85 7.85 7.85 0.0M
2021-09-06 7.57 7.57 7.57 7.57 0.0M
2021-09-03 7.61 7.61 7.23 7.23 0.0M
2021-09-02 8.30 8.30 7.61 7.61 0.0M
2021-09-01 8.15 8.15 8.00 8.00 0.0M
2021-08-31 7.78 7.78 7.78 7.78 0.0M
2021-08-30 7.41 7.42 7.40 7.42 0.0M
2021-08-27 6.70 7.07 6.70 7.07 0.0M
2021-08-26 6.74 7.44 6.74 6.74 0.0M
2021-08-25 7.09 7.09 7.05 7.09 0.0M
2021-08-24 6.76 6.76 6.76 6.76 0.0M
2021-08-23 6.44 6.44 6.44 6.44 0.0M
2021-08-20 6.15 6.15 5.99 6.14 0.0M
2021-08-18 5.86 5.86 5.86 5.86 0.0M
2021-08-17 5.59 5.59 5.59 5.59 0.0M
2021-08-16 5.33 5.33 5.33 5.33 0.0M
2021-08-13 5.08 5.08 5.08 5.08 0.0M
2021-08-11 5.34 5.34 5.34 5.34 0.0M
2021-08-10 5.75 5.75 5.62 5.62 0.0M
2021-08-09 6.20 6.20 5.90 5.91 0.0M
2021-08-06 6.15 6.20 6.15 6.20 0.0M
2021-08-05 6.17 6.47 6.01 6.47 0.0M
2021-08-04 6.17 6.17 6.17 6.17 0.0M
2021-08-03 5.88 5.88 5.88 5.88 0.0M
2021-08-02 5.54 5.60 5.54 5.60 0.0M
2021-07-30 6.29 6.29 5.80 5.80 0.0M
2021-07-29 6.00 6.00 6.00 6.00 0.0M
2021-07-28 6.00 6.00 6.00 6.00 0.0M
2021-07-27 5.99 6.00 5.99 6.00 0.0M
2021-07-23 6.23 6.23 5.67 6.00 0.0M
2021-07-22 5.95 5.95 5.95 5.95 0.0M
2021-07-20 6.25 6.25 6.25 6.25 0.0M
2021-07-19 6.51 6.55 6.51 6.55 0.0M
2021-07-16 6.51 6.51 6.51 6.51 0.0M
2021-07-15 6.51 6.83 6.51 6.51 0.0M
2021-07-14 6.60 6.60 6.51 6.51 0.0M
2021-07-13 7.13 7.15 6.80 6.80 0.0M
2021-07-12 7.60 7.60 7.13 7.13 0.0M
2021-07-09 7.50 7.50 7.50 7.50 0.0M
2021-07-08 6.60 7.25 6.60 7.20 0.0M
2021-07-07 7.22 7.22 6.86 6.91 0.0M
2021-07-06 7.59 7.60 7.22 7.22 0.0M
2021-07-05 7.60 7.60 7.60 7.60 0.0M
2021-07-02 7.59 7.60 7.59 7.60 0.0M
2021-07-01 7.98 7.98 7.98 7.98 0.0M
2021-06-30 8.40 8.40 8.40 8.40 0.0M
2021-06-29 8.35 8.43 8.35 8.43 0.0M
2021-06-28 8.03 8.03 7.75 8.03 0.0M
2021-06-25 7.69 7.69 7.64 7.65 0.0M
2021-06-24 7.33 7.33 7.33 7.33 0.0M
2021-06-23 6.99 6.99 6.99 6.99 0.0M
2021-06-22 6.66 6.66 6.66 6.66 0.0M
2021-06-21 6.35 6.35 6.35 6.35 0.0M
2021-06-18 6.05 6.05 6.05 6.05 0.0M
2021-06-17 5.78 5.78 5.78 5.78 0.0M
2021-06-16 5.51 5.51 5.51 5.51 0.0M
2021-06-15 5.25 5.25 5.25 5.25 0.0M
2021-06-14 4.85 5.13 4.85 5.00 0.0M
2021-06-11 5.09 5.09 4.89 4.89 0.0M
2021-06-10 5.29 5.29 5.10 5.10 0.0M
2021-06-09 4.79 5.04 4.56 5.04 0.0M
2021-06-08 5.00 5.00 4.75 4.80 0.0M
2021-06-07 5.04 5.04 4.79 4.79 0.0M
2021-06-04 5.00 5.04 5.00 5.04 0.0M
2021-06-03 4.80 4.80 4.80 4.80 0.0M
2021-06-02 4.29 4.64 4.29 4.64 0.0M
2021-06-01 4.31 4.51 4.28 4.51 0.0M
2021-05-31 4.91 4.91 4.50 4.50 0.0M
2021-05-28 4.68 4.68 4.68 4.68 0.0M
2021-05-27 4.49 4.50 4.49 4.50 0.0M
2021-05-25 4.29 4.29 4.29 4.29 0.0M
2021-05-24 3.81 4.10 3.81 4.10 0.0M
2021-05-21 3.92 3.92 3.92 3.92 0.0M
2021-05-20 4.08 4.08 4.08 4.08 0.0M
2021-05-19 4.29 4.29 4.29 4.29 0.0M
2021-05-18 4.09 4.09 4.09 4.09 0.0M
2021-05-17 3.90 3.90 3.90 3.90 0.0M
2021-05-14 3.70 3.85 3.70 3.85 0.0M
2021-05-12 3.70 3.70 3.70 3.70 0.0M
2021-05-11 3.55 3.72 3.55 3.72 0.0M
2021-05-10 3.47 3.60 3.47 3.55 0.0M
2021-05-07 3.65 3.65 3.65 3.65 0.0M
2021-05-06 3.84 3.84 3.84 3.84 0.0M
2021-05-05 3.35 3.66 3.35 3.66 0.0M
2021-05-04 3.49 3.49 3.49 3.49 0.0M
2021-05-03 3.33 3.33 3.33 3.33 0.0M
2021-04-29 3.18 3.18 3.18 3.18 0.0M
2021-04-28 3.25 3.25 3.25 3.25 0.0M
2021-04-27 3.42 3.42 3.42 3.42 0.0M
2021-04-26 3.58 3.59 3.58 3.59 0.0M
2021-04-23 3.76 3.76 3.76 3.76 0.0M
2021-04-20 3.95 3.95 3.95 3.95 0.0M
2021-04-19 3.79 3.79 3.79 3.79 0.0M
2021-04-13 3.46 3.62 3.46 3.62 0.0M
2021-04-12 3.45 3.45 3.45 3.45 0.0M
2021-04-09 3.60 3.60 3.60 3.60 0.0M
2021-04-07 3.74 3.74 3.74 3.74 0.0M
2021-04-06 3.31 3.57 3.31 3.57 0.0M
2021-04-01 3.40 3.40 3.40 3.40 0.0M
2021-03-31 3.40 3.40 3.40 3.40 0.0M
2021-03-30 3.25 3.25 3.25 3.25 0.0M
2021-03-25 3.42 3.42 3.42 3.42 0.0M
2021-03-24 3.60 3.60 3.60 3.60 0.0M
2021-03-23 3.60 3.60 3.60 3.60 0.0M
2021-03-22 3.61 3.61 3.60 3.60 0.0M
2021-03-19 3.28 3.44 3.28 3.44 0.0M
2021-03-18 3.40 3.43 3.40 3.43 0.0M
2021-03-17 3.50 3.50 3.50 3.50 0.0M
2021-03-16 3.51 3.51 3.51 3.51 0.0M
2021-03-15 3.67 3.67 3.67 3.67 0.0M
2021-03-12 3.50 3.50 3.50 3.50 0.0M
2021-03-10 3.49 3.49 3.49 3.49 0.0M
2021-03-09 3.34 3.34 3.34 3.34 0.0M
2021-03-08 3.67 3.67 3.50 3.50 0.0M
2021-03-05 3.50 3.50 3.50 3.50 0.0M
2021-03-03 4.05 4.05 3.68 3.68 0.0M
2021-03-02 3.87 3.87 3.87 3.87 0.0M
2021-03-01 4.07 4.07 4.07 4.07 0.0M
2021-02-25 4.27 4.27 4.27 4.27 0.0M
2021-02-22 3.88 4.07 3.88 4.07 0.0M
2021-02-16 4.07 4.07 4.07 4.07 0.0M
2021-02-15 4.08 4.08 4.07 4.07 0.0M
2021-02-12 4.07 4.10 4.07 4.10 0.0M
2021-02-11 4.29 4.29 4.28 4.28 0.0M
2021-02-10 4.50 4.50 4.50 4.50 0.0M
2021-02-04 4.66 4.66 4.66 4.66 0.0M
2021-02-03 4.72 4.90 4.72 4.90 0.0M
2021-02-02 4.96 4.96 4.96 4.96 0.0M
2021-01-25 4.96 4.96 4.96 4.96 0.0M
2021-01-22 4.73 4.73 4.73 4.73 0.0M
2021-01-21 4.97 4.97 4.97 4.97 0.0M
2021-01-20 5.23 5.23 5.23 5.23 0.0M
2021-01-18 5.50 5.50 5.50 5.50 0.0M
2021-01-14 5.24 5.24 5.24 5.24 0.0M
2021-01-12 5.12 5.12 5.12 5.12 0.0M
2021-01-11 4.88 4.88 4.88 4.88 0.0M
2021-01-08 5.13 5.13 4.65 4.65 0.0M
2021-01-07 4.44 4.89 4.44 4.89 0.0M
2021-01-06 4.66 4.66 4.66 4.66 0.0M
2021-01-05 4.45 4.65 4.45 4.65 0.0M
2021-01-04 4.44 4.44 4.44 4.44 0.0M
2021-01-01 4.23 4.23 4.23 4.23 0.0M