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
2022-12-30 329.00 333.15 326.35 330.40 0.0M
2022-12-29 329.70 333.00 322.85 329.50 0.0M
2022-12-28 329.65 330.00 322.05 329.70 0.0M
2022-12-27 314.95 328.55 313.15 325.55 0.0M
2022-12-26 293.90 312.50 292.00 310.25 0.0M
2022-12-23 302.05 305.15 292.00 294.00 0.0M
2022-12-22 325.05 328.75 301.00 308.75 0.0M
2022-12-21 325.50 332.95 325.10 326.15 0.0M
2022-12-20 331.00 331.05 325.25 329.40 0.0M
2022-12-19 332.05 334.50 326.45 332.00 0.0M
2022-12-16 335.20 338.20 332.55 334.70 0.0M
2022-12-15 332.65 341.35 332.65 336.50 0.0M
2022-12-14 335.85 338.30 332.60 334.70 0.0M
2022-12-13 339.90 340.00 333.90 335.85 0.0M
2022-12-12 334.35 338.95 331.30 336.65 0.0M
2022-12-09 337.25 339.70 331.10 333.95 0.0M
2022-12-08 346.75 347.95 333.60 337.25 0.0M
2022-12-07 349.25 352.75 343.10 347.30 0.0M
2022-12-06 353.05 359.50 345.30 349.25 0.0M
2022-12-05 344.50 356.80 344.50 354.55 0.0M
2022-12-02 346.55 350.15 342.50 344.50 0.0M
2022-12-01 349.00 350.45 343.55 347.15 0.0M
2022-11-30 345.30 354.10 345.30 348.75 0.0M
2022-11-29 340.15 344.60 339.60 344.10 0.0M
2022-11-28 341.35 349.30 338.35 341.15 0.0M
2022-11-25 332.55 343.20 332.55 341.30 0.0M
2022-11-24 329.10 337.40 329.10 335.65 0.0M
2022-11-23 329.00 335.85 328.00 334.65 0.0M
2022-11-22 335.00 336.85 327.30 329.20 0.0M
2022-11-21 335.00 339.55 333.60 335.80 0.0M
2022-11-18 330.05 345.85 330.05 339.45 0.0M
2022-11-17 337.00 338.70 334.00 335.40 0.0M
2022-11-16 341.00 347.95 335.45 338.05 0.0M
2022-11-15 340.05 346.45 338.50 344.85 0.0M
2022-11-14 344.15 345.45 333.65 340.45 0.0M
2022-11-11 350.00 350.15 339.70 346.25 0.0M
2022-11-10 340.90 348.80 337.65 347.50 0.0M
2022-11-09 347.10 348.75 336.80 341.90 0.0M
2022-11-07 355.65 357.50 347.00 348.60 0.0M
2022-11-04 352.00 354.65 348.60 353.55 0.1M
2022-11-03 345.00 356.95 345.00 352.15 0.0M
2022-11-02 334.90 351.40 334.90 348.10 0.0M
2022-11-01 334.95 343.35 331.40 340.35 0.0M
2022-10-31 334.25 338.05 327.60 336.05 0.0M
2022-10-28 336.85 345.00 316.55 341.65 0.1M
2022-10-27 351.00 351.65 336.05 338.05 0.0M
2022-10-25 349.65 355.90 342.70 344.95 0.0M
2022-10-24 364.80 364.80 353.65 355.65 0.0M
2022-10-21 365.00 366.00 356.55 358.50 0.0M
2022-10-20 344.60 364.20 337.55 361.85 0.1M
2022-10-19 353.10 355.55 344.55 345.15 0.0M
2022-10-18 342.30 354.00 342.30 352.60 0.0M
2022-10-17 346.50 355.45 346.50 349.00 0.0M
2022-10-14 354.55 358.95 342.30 344.35 0.0M
2022-10-13 348.60 356.00 346.95 350.75 0.0M
2022-10-12 349.85 351.95 342.70 349.80 0.0M
2022-10-11 348.00 357.10 338.55 341.25 0.6M
2022-10-10 331.05 351.60 330.95 349.20 0.1M
2022-10-07 337.90 341.90 335.80 337.75 0.0M
2022-10-06 336.45 347.95 334.70 336.55 0.0M
2022-10-04 337.90 340.25 334.25 336.45 0.0M
2022-10-03 339.95 339.95 331.70 335.60 0.0M
2022-09-30 328.55 338.75 324.95 337.25 0.0M
2022-09-29 338.05 343.10 332.25 335.75 0.0M
2022-09-28 343.90 343.90 332.85 337.20 0.0M
2022-09-27 324.50 346.00 324.40 341.85 0.0M
2022-09-26 335.55 335.55 317.05 324.40 0.0M
2022-09-23 348.00 351.30 330.45 335.55 0.0M
2022-09-22 348.00 357.60 345.80 350.45 0.0M
2022-09-21 364.00 370.00 351.05 354.45 0.0M
2022-09-20 374.00 376.00 360.00 364.70 0.1M
2022-09-19 354.00 368.65 350.30 366.15 0.4M
2022-09-16 352.00 356.65 341.10 353.15 0.1M
2022-09-15 348.00 354.90 340.00 349.60 0.1M
2022-09-14 339.90 355.40 334.60 345.85 0.1M
2022-09-13 331.00 348.00 331.00 340.00 0.1M
2022-09-12 340.00 340.00 334.05 337.15 0.0M
2022-09-09 337.50 340.20 333.15 336.45 0.0M
2022-09-08 332.40 340.25 331.15 336.60 0.0M
2022-09-07 330.00 333.35 327.55 332.35 0.0M
2022-09-06 323.50 333.00 323.50 329.30 0.0M
2022-09-05 328.00 335.40 325.85 329.05 0.0M
2022-09-02 327.00 330.20 325.05 327.65 0.0M
2022-09-01 332.00 334.70 326.25 327.25 0.0M
2022-08-30 339.40 339.40 331.00 332.60 0.0M
2022-08-29 316.00 339.60 316.00 333.50 0.1M
2022-08-26 330.05 339.50 330.05 335.70 0.0M
2022-08-25 336.30 344.90 333.10 335.20 0.0M
2022-08-24 334.00 338.20 328.65 335.00 0.0M
2022-08-23 331.10 344.25 331.10 334.45 0.1M
2022-08-22 334.00 344.00 327.10 337.55 0.1M
2022-08-19 312.20 342.80 312.20 334.10 0.2M
2022-08-18 324.80 324.80 310.45 311.60 0.0M
2022-08-17 318.55 322.90 314.65 315.85 0.0M
2022-08-16 312.00 323.95 311.25 317.40 0.1M
2022-08-12 309.30 313.85 306.85 310.95 0.0M
2022-08-11 310.95 312.05 306.00 307.50 0.0M
2022-08-10 323.95 323.95 307.00 307.85 0.0M
2022-08-08 316.00 320.10 314.30 317.45 0.0M
2022-08-05 319.00 321.15 313.25 315.60 0.0M
2022-08-04 309.40 323.90 309.40 317.05 0.1M
2022-08-03 308.70 310.85 303.75 309.65 0.0M
2022-08-02 307.60 313.80 303.10 309.25 0.0M
2022-08-01 306.00 311.95 305.90 308.75 0.0M
2022-07-29 294.15 307.20 294.15 302.50 0.1M
2022-07-28 307.50 311.15 290.60 294.30 0.1M
2022-07-27 310.00 314.15 302.20 305.75 0.0M
2022-07-26 311.00 313.00 306.15 309.20 0.0M
2022-07-25 311.00 314.75 303.05 313.00 0.0M
2022-07-22 307.00 318.00 303.95 309.35 0.1M
2022-07-21 309.30 309.70 300.00 303.75 0.0M
2022-07-20 318.40 326.55 303.35 307.50 0.1M
2022-07-19 299.05 327.30 293.95 316.35 0.2M
2022-07-18 267.00 318.05 267.00 307.25 0.3M
2022-07-15 267.50 276.10 262.10 267.05 0.0M
2022-07-14 272.90 277.70 268.40 270.50 0.0M
2022-07-13 276.90 278.55 270.30 271.40 0.0M
2022-07-12 286.00 286.00 276.05 276.90 0.0M
2022-07-11 280.00 283.10 275.05 281.90 0.0M
2022-07-08 283.50 285.75 275.65 277.55 0.0M
2022-07-07 277.45 283.95 274.50 280.35 0.0M
2022-07-06 279.40 281.00 274.20 275.05 0.0M
2022-07-05 281.00 284.00 278.10 279.25 0.0M
2022-07-04 277.00 279.05 271.60 278.00 0.0M
2022-07-01 267.00 273.00 262.15 271.50 0.0M
2022-06-30 268.00 277.35 264.00 265.30 0.0M
2022-06-29 271.90 274.40 265.70 272.30 0.0M
2022-06-28 284.50 284.50 268.45 272.15 0.0M
2022-06-27 284.50 285.00 274.70 281.60 0.0M
2022-06-24 260.10 281.35 260.10 277.05 0.1M
2022-06-23 251.00 259.95 251.00 258.70 0.0M
2022-06-22 267.10 267.10 250.85 254.85 0.0M
2022-06-21 251.00 269.10 250.95 266.70 0.0M
2022-06-20 250.10 256.05 245.50 249.70 0.0M
2022-06-17 263.00 267.05 252.50 255.80 0.1M
2022-06-16 266.05 273.35 258.50 263.10 0.1M
2022-06-15 259.00 269.50 254.30 266.15 0.4M
2022-06-14 253.00 266.00 253.00 256.65 0.0M
2022-06-13 270.00 270.00 256.55 258.50 0.0M
2022-06-10 275.00 276.70 269.25 270.65 0.0M
2022-06-09 277.50 280.90 274.95 277.80 0.0M
2022-06-08 283.50 284.50 275.60 277.15 0.0M
2022-06-07 290.25 290.25 280.65 282.55 0.0M
2022-06-06 286.20 294.10 282.50 290.25 0.0M
2022-06-03 295.00 299.80 288.05 290.20 0.0M
2022-06-02 285.00 294.65 285.00 291.75 0.0M
2022-06-01 292.00 294.60 283.60 284.65 0.0M
2022-05-31 301.00 304.00 285.45 286.65 0.1M
2022-05-30 294.00 302.05 287.65 297.60 0.1M
2022-05-27 293.90 304.65 280.60 284.90 0.1M
2022-05-26 306.00 306.00 277.70 283.05 0.1M
2022-05-25 327.25 327.25 294.30 295.60 0.1M
2022-05-24 344.95 345.95 321.55 323.90 0.0M
2022-05-23 349.00 350.00 338.00 343.00 0.0M
2022-05-20 347.90 358.50 340.95 347.35 0.1M
2022-05-19 332.00 350.20 332.00 338.15 0.0M
2022-05-18 348.90 353.85 333.85 350.60 0.1M
2022-05-17 315.15 349.65 311.10 345.35 0.1M
2022-05-16 320.00 320.00 306.25 308.55 0.0M
2022-05-13 327.00 327.00 308.00 310.10 0.0M
2022-05-12 305.00 329.75 297.35 318.15 0.1M
2022-05-11 336.20 341.20 306.05 310.15 0.1M
2022-05-10 352.00 353.80 332.00 336.20 0.1M
2022-05-09 380.00 380.00 353.35 355.35 0.1M
2022-05-06 340.00 402.70 335.00 385.30 0.2M
2022-05-05 366.75 370.00 343.75 355.45 0.3M
2022-05-04 424.00 425.05 372.85 375.70 0.2M
2022-05-02 438.95 438.95 418.00 421.15 0.0M
2022-04-29 437.70 454.85 433.35 436.00 0.1M
2022-04-28 430.00 438.05 430.00 434.85 0.0M
2022-04-27 441.00 442.15 428.00 433.20 0.2M
2022-04-26 445.00 447.95 439.95 444.00 0.0M
2022-04-25 445.00 446.95 438.60 440.05 0.0M
2022-04-22 445.00 448.75 440.70 445.05 0.0M
2022-04-21 451.85 451.85 442.00 444.05 0.0M
2022-04-20 440.00 455.85 440.00 444.35 0.0M
2022-04-19 445.75 446.95 435.00 438.00 0.0M
2022-04-18 459.90 464.80 439.45 440.90 0.0M
2022-04-13 445.00 462.70 442.85 447.80 0.1M
2022-04-12 449.00 449.00 435.50 439.35 0.0M
2022-04-11 448.00 448.45 437.05 443.50 0.0M
2022-04-08 450.00 454.90 439.55 444.05 0.0M
2022-04-07 446.40 452.30 441.45 446.10 0.0M
2022-04-06 459.00 464.00 439.00 446.40 0.1M
2022-04-05 464.00 471.70 457.30 459.35 0.0M
2022-04-04 440.00 459.00 437.85 454.05 0.0M
2022-04-01 441.70 447.00 433.25 436.00 0.1M
2022-03-31 465.00 473.90 433.60 435.55 0.1M
2022-03-30 484.50 507.70 448.00 458.25 0.1M
2022-03-29 520.15 520.15 483.05 484.30 0.1M
2022-03-28 542.50 542.50 515.00 520.15 0.0M
2022-03-25 544.95 549.95 540.50 543.15 0.0M
2022-03-24 535.00 550.00 519.00 541.40 0.0M
2022-03-23 519.98 532.40 519.27 528.14 0.1M
2022-03-22 524.80 525.00 502.97 513.96 0.1M
2022-03-21 558.00 558.00 508.63 521.29 0.0M
2022-03-17 559.40 559.40 522.19 527.72 0.0M
2022-03-16 558.00 563.98 544.96 550.49 0.0M
2022-03-15 560.00 564.59 544.00 547.26 0.0M
2022-03-14 546.00 558.41 537.61 556.06 0.0M
2022-03-11 531.79 561.60 529.69 535.13 0.0M
2022-03-10 539.80 539.80 523.97 528.24 0.0M
2022-03-09 532.00 532.74 512.85 519.17 0.0M
2022-03-08 514.40 527.08 506.10 520.61 0.0M
2022-03-07 526.26 527.10 504.00 507.48 0.1M
2022-03-04 530.41 539.20 522.21 532.42 0.0M
2022-03-03 530.56 546.40 528.79 535.74 0.0M
2022-03-02 518.00 532.20 509.60 528.76 0.0M
2022-02-28 502.97 515.32 496.18 511.40 0.0M
2022-02-25 509.75 516.32 500.13 502.28 0.0M
2022-02-24 501.84 507.96 487.88 489.75 0.1M
2022-02-23 508.00 521.87 501.98 517.41 0.0M
2022-02-22 514.80 514.80 490.75 493.22 0.0M
2022-02-21 518.37 521.00 502.68 514.82 0.0M
2022-02-18 512.99 522.60 508.85 518.21 0.0M
2022-02-17 525.80 532.55 510.84 513.16 0.0M
2022-02-16 522.20 525.19 511.21 522.61 0.0M
2022-02-15 489.00 512.31 483.49 508.64 0.1M
2022-02-14 508.80 508.80 474.00 483.13 0.0M
2022-02-11 500.20 512.12 499.52 501.18 0.0M
2022-02-10 505.79 522.12 498.21 509.96 0.1M
2022-02-09 495.58 499.09 487.82 497.28 0.0M
2022-02-08 514.00 514.00 482.20 483.48 0.0M
2022-02-07 512.00 530.00 495.13 501.08 0.0M
2022-02-04 485.72 515.45 485.42 509.87 0.1M
2022-02-03 495.80 495.80 481.80 484.53 0.0M
2022-02-02 483.00 497.06 478.83 489.22 0.0M
2022-02-01 494.00 494.00 478.78 479.94 0.0M
2022-01-31 480.00 487.45 471.98 480.79 0.0M
2022-01-28 480.53 490.84 477.66 480.02 0.0M
2022-01-27 471.00 496.05 471.00 480.44 0.1M
2022-01-25 481.61 509.66 470.20 476.87 0.1M
2022-01-24 556.40 556.40 492.00 496.04 0.1M
2022-01-21 555.40 576.00 540.00 542.64 0.1M
2022-01-20 546.70 567.00 546.69 563.50 0.1M
2022-01-19 540.00 546.62 538.96 544.56 0.0M
2022-01-18 546.00 551.42 535.30 540.36 0.0M
2022-01-17 546.00 547.81 534.15 545.93 0.0M
2022-01-14 529.92 543.26 522.76 538.70 0.1M
2022-01-13 520.00 527.60 516.00 525.80 0.0M
2022-01-12 518.00 524.77 516.24 519.18 0.0M
2022-01-11 532.03 532.03 514.92 516.79 0.0M
2022-01-10 512.80 530.54 512.80 524.22 0.1M
2022-01-07 515.30 516.80 508.95 512.82 0.1M
2022-01-06 503.00 514.01 502.00 513.30 0.0M
2022-01-05 514.40 527.85 496.51 500.42 0.1M
2022-01-04 499.30 517.13 497.42 513.26 0.1M
2022-01-03 475.60 504.00 471.08 499.30 0.1M