Vardhman Textiles Ltd (VART)

VART
🏛️ Inde →
417.45
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
2021-12-31 465.80 476.80 456.00 461.88 0.0M
2021-12-30 464.51 470.00 460.20 465.98 0.0M
2021-12-29 461.61 483.30 460.27 463.76 0.1M
2021-12-28 464.00 471.00 459.54 461.30 0.0M
2021-12-27 460.00 465.83 440.59 459.07 0.1M
2021-12-24 442.63 442.72 430.47 439.05 0.0M
2021-12-23 452.40 454.35 436.17 439.02 0.0M
2021-12-22 457.13 457.13 443.20 448.12 0.0M
2021-12-21 438.00 466.17 429.44 452.42 0.1M
2021-12-20 447.40 454.09 412.59 419.11 0.0M
2021-12-17 457.21 466.20 442.21 447.03 0.1M
2021-12-16 456.00 474.81 450.12 469.70 0.1M
2021-12-15 426.52 464.75 426.52 456.62 0.2M
2021-12-14 397.20 433.29 394.29 429.71 0.1M
2021-12-13 395.60 402.29 395.60 396.96 0.0M
2021-12-10 397.58 398.81 391.31 393.59 0.0M
2021-12-09 409.80 409.80 395.13 396.54 0.0M
2021-12-08 392.39 398.85 392.39 396.34 0.0M
2021-12-07 398.79 398.79 384.50 387.29 0.0M
2021-12-06 390.60 394.00 381.00 382.68 0.0M
2021-12-03 392.00 396.63 388.88 391.06 0.0M
2021-12-02 393.99 399.80 390.77 392.46 0.0M
2021-12-01 413.80 413.97 390.00 392.73 0.0M
2021-11-30 401.79 416.00 391.69 406.45 0.1M
2021-11-29 386.55 397.34 370.15 395.14 0.0M
2021-11-26 390.44 407.19 380.85 385.38 0.1M
2021-11-25 425.40 425.40 396.44 397.86 0.0M
2021-11-24 383.31 399.40 383.14 389.76 0.0M
2021-11-23 376.80 387.60 372.65 382.86 0.0M
2021-11-22 396.00 396.75 371.17 376.74 0.0M
2021-11-18 418.00 418.00 398.37 400.61 0.0M
2021-11-17 418.00 420.81 404.10 406.98 0.0M
2021-11-16 399.46 419.40 399.46 417.48 0.1M
2021-11-15 406.27 410.57 394.20 397.66 0.0M
2021-11-12 406.18 406.18 397.70 404.28 0.0M
2021-11-11 415.04 415.98 393.86 396.53 0.0M
2021-11-10 414.20 419.21 407.72 415.86 0.0M
2021-11-09 425.40 429.89 414.20 415.83 0.0M
2021-11-08 439.77 439.77 413.46 425.43 0.0M
2021-11-04 418.00 427.00 413.36 420.97 0.0M
2021-11-03 401.00 424.00 401.00 418.32 0.1M
2021-11-02 401.80 409.40 395.91 398.39 0.0M
2021-11-01 393.53 405.60 393.53 401.74 0.0M
2021-10-29 399.78 409.00 387.16 388.71 0.1M
2021-10-28 408.99 410.16 392.42 394.11 0.1M
2021-10-27 372.98 414.00 367.44 398.13 0.3M
2021-10-26 364.77 371.80 360.90 362.46 0.0M
2021-10-25 372.19 372.19 355.19 359.61 0.0M
2021-10-22 377.00 377.00 354.62 359.62 0.1M
2021-10-21 375.00 380.39 368.48 375.14 0.0M
2021-10-20 391.59 391.59 368.00 373.17 0.0M
2021-10-19 406.00 414.00 376.81 383.75 0.0M
2021-10-18 418.80 418.80 404.37 406.29 0.0M
2021-10-14 416.00 416.07 403.81 406.27 0.0M
2021-10-13 429.00 429.00 405.00 408.20 0.1M
2021-10-12 379.91 423.47 379.91 420.90 0.2M
2021-10-11 386.01 398.84 384.96 391.15 0.0M
2021-10-08 384.41 394.79 381.62 388.56 0.1M
2021-10-07 392.91 395.00 382.74 386.46 0.0M
2021-10-06 380.00 394.57 379.93 386.65 0.1M
2021-10-05 367.17 383.00 365.39 378.96 0.0M
2021-10-04 361.88 377.80 361.88 372.03 0.0M
2021-10-01 370.79 372.52 365.81 367.77 0.0M
2021-09-30 357.01 374.99 357.01 370.85 0.0M
2021-09-29 359.03 363.03 354.40 356.88 0.0M
2021-09-28 365.60 370.69 360.29 362.97 0.0M
2021-09-27 357.60 364.63 357.60 362.60 0.0M
2021-09-24 362.99 366.39 356.20 359.97 0.0M
2021-09-23 360.00 366.23 358.70 362.68 0.0M
2021-09-22 363.78 367.04 355.88 361.87 0.0M
2021-09-21 370.61 371.83 351.00 360.81 0.0M
2021-09-20 387.99 387.99 367.40 369.51 0.0M
2021-09-17 373.30 384.60 366.60 381.93 0.0M
2021-09-16 375.10 388.37 372.00 373.42 0.0M
2021-09-15 385.30 386.00 376.60 377.90 0.0M
2021-09-14 384.80 390.03 379.27 382.75 0.0M
2021-09-13 394.00 394.00 380.60 384.69 0.0M
2021-09-09 403.99 404.00 385.80 388.88 0.0M
2021-09-08 399.00 404.00 395.85 397.47 0.0M
2021-09-07 398.00 404.68 389.03 398.28 0.0M
2021-09-06 400.00 402.00 392.60 395.45 0.1M
2021-09-03 377.18 391.80 368.71 384.91 0.1M
2021-09-02 367.19 375.49 367.19 373.73 0.0M
2021-09-01 357.41 368.80 357.41 363.88 0.0M
2021-08-31 354.98 369.78 352.83 368.03 0.0M
2021-08-30 356.35 364.20 350.88 352.83 0.0M
2021-08-27 349.64 357.68 345.98 350.61 0.0M
2021-08-26 355.00 355.00 347.48 350.17 0.0M
2021-08-25 347.57 359.01 347.50 355.33 0.0M
2021-08-24 326.00 345.29 326.00 343.93 0.0M
2021-08-23 350.17 355.30 326.19 332.55 0.0M
2021-08-20 355.98 358.24 347.56 350.17 0.0M
2021-08-18 366.87 367.14 354.07 361.74 0.0M
2021-08-17 361.20 366.80 358.70 364.78 0.0M
2021-08-16 363.00 368.22 354.00 361.53 0.0M
2021-08-13 354.97 362.94 351.52 360.31 0.0M
2021-08-12 354.79 365.45 350.71 351.35 0.0M
2021-08-11 352.62 356.71 334.56 349.56 0.1M
2021-08-10 369.97 375.46 347.77 352.62 0.1M
2021-08-09 379.00 386.58 366.99 370.85 0.0M
2021-08-06 384.20 390.74 377.62 378.58 0.1M
2021-08-05 384.89 394.51 376.57 388.29 0.1M
2021-08-04 389.80 408.00 380.30 393.81 0.1M
2021-08-03 380.00 382.13 370.31 374.80 0.0M
2021-08-02 380.81 387.78 371.71 373.95 0.1M
2021-07-30 384.00 385.85 378.24 381.96 0.0M
2021-07-29 379.80 401.77 376.21 379.83 0.2M
2021-07-28 386.75 387.89 368.63 379.95 0.1M
2021-07-27 364.94 401.41 364.94 376.03 0.1M
2021-07-26 360.00 368.14 359.37 362.82 0.1M
2021-07-23 362.40 364.00 353.38 357.42 0.1M
2021-07-22 324.67 362.78 324.67 351.94 0.1M
2021-07-20 338.94 338.94 319.68 328.94 0.0M
2021-07-19 343.00 343.80 334.60 336.37 0.0M
2021-07-16 330.00 347.52 328.95 342.41 0.1M
2021-07-15 317.80 331.97 317.80 321.70 0.1M
2021-07-14 322.00 326.69 312.60 317.82 0.0M
2021-07-13 316.75 329.40 309.40 319.58 0.1M
2021-07-12 302.00 324.00 298.34 315.23 0.1M
2021-07-09 285.02 301.57 285.02 297.01 0.1M
2021-07-08 273.36 291.00 273.36 286.39 0.0M
2021-07-07 274.83 278.02 272.00 272.89 0.0M
2021-07-06 275.07 279.80 271.60 272.69 0.0M
2021-07-05 278.78 279.60 272.21 273.78 0.0M
2021-07-02 281.13 281.95 272.19 274.54 0.0M
2021-07-01 278.00 282.00 275.86 279.09 0.0M
2021-06-30 277.04 278.98 272.60 273.47 0.0M
2021-06-29 280.00 282.80 272.00 273.71 0.0M
2021-06-28 280.00 280.26 270.94 278.17 0.0M
2021-06-25 276.49 283.71 275.09 277.08 0.0M
2021-06-24 274.13 276.48 272.70 275.10 0.0M
2021-06-23 276.88 276.88 272.22 272.89 0.0M
2021-06-22 278.14 281.88 273.00 274.76 0.0M
2021-06-21 278.30 278.30 262.21 273.00 0.0M
2021-06-18 281.82 288.20 269.51 273.08 0.0M
2021-06-17 281.01 289.11 276.37 277.99 0.0M
2021-06-16 287.02 288.98 278.83 280.28 0.0M
2021-06-15 291.00 293.59 286.40 287.51 0.0M
2021-06-14 285.74 295.30 272.86 291.71 0.0M
2021-06-11 281.01 294.00 279.00 287.02 0.0M
2021-06-10 277.33 285.88 276.57 280.36 0.0M
2021-06-09 269.57 283.68 269.57 271.89 0.1M
2021-06-08 267.09 269.99 264.41 267.50 0.0M
2021-06-07 268.98 268.98 260.83 265.66 0.1M
2021-06-04 262.69 263.69 259.70 261.20 0.0M
2021-06-03 255.81 265.80 255.81 260.46 0.0M
2021-06-02 254.00 258.00 254.00 255.66 0.0M
2021-06-01 261.40 261.72 252.30 254.96 0.0M
2021-05-31 256.11 261.03 255.22 258.83 0.0M
2021-05-28 258.84 260.34 253.42 255.36 0.0M
2021-05-27 267.00 267.00 256.30 258.09 0.0M
2021-05-26 269.00 269.00 258.68 259.63 0.0M
2021-05-25 265.26 276.80 257.61 261.82 0.1M
2021-05-24 260.02 268.55 258.51 265.91 0.0M
2021-05-21 254.00 265.83 254.00 258.23 0.0M
2021-05-20 260.20 263.40 254.01 255.37 0.0M
2021-05-19 270.26 270.26 258.33 258.91 0.0M
2021-05-18 267.23 269.52 261.80 266.32 0.0M
2021-05-17 263.38 269.62 263.01 266.93 0.0M
2021-05-14 274.99 274.99 256.74 258.19 0.0M
2021-05-12 273.80 274.88 261.53 270.71 0.0M
2021-05-11 260.00 270.00 260.00 264.16 0.0M
2021-05-10 257.60 265.01 249.80 261.57 0.0M
2021-05-07 258.00 258.00 249.00 250.08 0.0M
2021-05-06 257.25 263.39 251.37 253.99 0.0M
2021-05-05 243.29 254.97 238.90 252.91 0.0M
2021-05-04 234.00 249.00 234.00 239.13 0.0M
2021-05-03 237.11 247.13 234.16 238.12 0.0M
2021-04-30 237.51 241.40 230.91 235.52 0.0M
2021-04-29 239.80 242.08 232.76 234.15 0.0M
2021-04-28 240.20 242.83 235.42 237.17 0.0M
2021-04-27 242.39 249.51 238.12 244.20 0.0M
2021-04-26 227.00 243.80 225.35 239.79 0.0M
2021-04-23 232.49 233.47 224.01 225.43 0.0M
2021-04-22 232.48 235.55 230.00 231.20 0.0M
2021-04-20 234.20 237.87 230.18 231.86 0.0M
2021-04-19 233.90 238.78 229.60 234.36 0.0M
2021-04-16 237.03 243.40 235.68 239.23 0.0M
2021-04-15 236.92 247.00 232.09 236.61 0.0M
2021-04-13 243.73 244.59 236.03 236.94 0.0M
2021-04-12 252.42 252.42 237.00 240.01 0.0M
2021-04-09 251.04 259.20 249.22 252.42 0.0M
2021-04-08 251.20 259.07 246.77 248.91 0.0M
2021-04-07 243.61 253.06 240.24 250.51 0.0M
2021-04-06 241.88 250.00 238.38 240.21 0.0M
2021-04-05 263.99 263.99 238.00 242.29 0.1M
2021-04-01 266.64 266.64 251.55 253.52 0.0M
2021-03-31 252.40 265.07 248.91 260.02 0.0M
2021-03-30 243.47 253.80 240.34 249.97 0.0M
2021-03-26 240.00 243.99 238.77 241.29 0.0M
2021-03-25 243.51 245.73 235.52 239.18 0.0M
2021-03-24 249.46 249.46 241.12 243.12 0.0M
2021-03-23 250.34 254.00 243.46 249.65 0.0M
2021-03-22 245.00 253.00 245.00 250.16 0.0M
2021-03-19 242.89 252.00 238.60 251.40 0.0M
2021-03-18 243.00 248.76 238.76 246.72 0.0M
2021-03-17 251.40 257.55 241.12 245.53 0.0M
2021-03-16 245.35 257.89 244.27 255.48 0.0M
2021-03-15 242.00 249.80 234.97 246.53 0.0M
2021-03-12 239.48 242.99 239.01 242.07 0.0M
2021-03-10 238.47 239.79 236.48 237.94 0.0M
2021-03-09 235.79 239.80 233.92 238.61 0.0M
2021-03-08 238.00 243.96 230.79 233.27 0.0M
2021-03-05 238.40 240.05 231.12 234.59 0.0M
2021-03-04 232.00 238.37 227.26 236.66 0.0M
2021-03-03 234.30 241.55 227.20 229.48 0.0M
2021-03-02 239.24 244.00 232.62 233.94 0.0M
2021-03-01 236.80 244.56 230.60 235.09 0.0M
2021-02-26 227.37 241.70 220.44 237.08 0.0M
2021-02-25 225.44 229.33 225.44 228.67 0.0M
2021-02-24 227.09 229.80 194.20 225.32 0.0M
2021-02-23 230.20 231.00 223.51 224.90 0.0M
2021-02-22 220.00 233.92 219.84 227.70 0.0M
2021-02-19 224.80 229.99 220.61 223.16 0.0M
2021-02-18 216.71 226.94 215.11 224.83 0.0M
2021-02-17 208.08 217.28 207.80 214.85 0.0M
2021-02-16 205.31 208.99 204.80 207.88 0.5M
2021-02-15 206.00 207.19 203.37 204.67 0.0M
2021-02-12 202.21 206.53 202.21 205.60 0.0M
2021-02-11 208.20 209.69 206.80 207.82 0.0M
2021-02-10 210.63 210.63 206.27 209.72 0.0M
2021-02-09 213.59 214.13 208.00 209.91 0.0M
2021-02-08 216.18 217.74 210.86 213.47 0.0M
2021-02-05 212.30 219.53 212.30 216.18 0.0M
2021-02-04 216.29 217.19 212.30 213.17 0.0M
2021-02-03 209.86 218.51 209.62 215.40 0.0M
2021-02-02 207.00 212.00 207.00 209.62 0.0M
2021-02-01 207.00 213.45 202.13 206.52 0.0M
2021-01-29 210.95 213.15 207.20 208.31 0.0M
2021-01-28 209.44 213.13 207.93 209.86 0.0M
2021-01-27 213.64 214.89 209.23 211.55 0.0M
2021-01-25 214.60 218.62 212.98 215.92 0.0M
2021-01-22 219.20 219.20 208.10 210.97 0.0M
2021-01-21 212.00 216.00 209.00 212.13 0.0M
2021-01-20 212.74 212.84 209.39 210.26 0.0M
2021-01-19 212.36 214.46 210.40 212.00 0.0M
2021-01-18 206.41 210.79 204.10 210.13 0.0M
2021-01-15 212.40 212.91 207.86 210.05 0.0M
2021-01-14 213.00 213.11 210.90 212.33 0.0M
2021-01-13 216.25 217.40 212.00 213.14 0.0M
2021-01-12 216.70 218.21 214.06 216.69 0.0M
2021-01-11 218.60 221.38 212.31 215.84 0.0M
2021-01-08 217.00 217.00 211.75 214.39 0.0M
2021-01-07 210.00 214.53 206.92 212.48 0.0M
2021-01-06 217.56 232.21 208.70 209.20 0.0M
2021-01-05 215.35 216.47 214.21 215.56 0.0M
2021-01-04 214.00 219.80 214.00 214.57 0.0M
2021-01-01 219.03 219.17 214.25 214.38 0.0M