Vibrant Global Capital Ltd (VIGC)

VIGC
🏛️ Inde →
42.49
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
2023-12-29 117.00 117.47 106.29 108.77 0.0M
2023-12-28 111.00 114.00 110.00 111.88 0.0M
2023-12-27 119.00 119.00 110.00 111.00 0.0M
2023-12-26 114.45 114.45 106.00 113.75 0.0M
2023-12-22 110.50 110.50 105.00 109.00 0.0M
2023-12-21 108.90 108.90 104.05 105.60 0.0M
2023-12-20 113.80 114.00 103.29 103.94 0.0M
2023-12-19 113.49 117.71 108.00 108.72 0.0M
2023-12-18 116.06 116.49 111.00 112.11 0.0M
2023-12-15 115.00 122.43 111.95 116.06 0.0M
2023-12-14 132.00 132.00 115.00 116.39 0.0M
2023-12-13 118.00 134.42 118.00 122.43 0.0M
2023-12-12 97.89 112.02 91.31 112.02 0.0M
2023-12-11 92.99 98.80 87.85 93.35 0.0M
2023-12-08 93.98 93.98 88.00 90.59 0.0M
2023-12-07 90.89 94.00 90.10 91.10 0.0M
2023-12-06 93.99 102.00 88.00 90.92 0.1M
2023-12-05 95.00 95.00 87.00 90.43 0.0M
2023-12-04 90.99 94.90 86.20 88.23 0.0M
2023-12-01 87.20 90.99 81.02 88.99 0.0M
2023-11-30 91.89 91.89 86.60 87.55 0.0M
2023-11-29 91.50 91.50 86.07 87.51 0.0M
2023-11-28 82.53 91.80 82.53 86.40 0.0M
2023-11-24 92.60 92.60 85.05 86.78 0.0M
2023-11-23 93.50 93.50 88.11 91.96 0.0M
2023-11-22 91.90 95.59 91.75 91.96 0.0M
2023-11-21 104.99 104.99 90.20 92.52 0.0M
2023-11-20 96.20 100.00 96.15 97.45 0.0M
2023-11-17 94.12 100.00 93.00 96.01 0.0M
2023-11-16 102.96 102.96 95.17 97.41 0.0M
2023-11-15 95.85 104.00 95.50 97.42 0.0M
2023-11-13 108.98 110.00 95.00 95.84 0.0M
2023-11-12 92.06 100.95 92.06 100.95 0.0M
2023-11-10 89.90 94.00 87.00 91.78 0.0M
2023-11-09 95.90 95.90 84.45 87.54 0.1M
2023-11-08 76.42 82.00 72.05 79.92 0.1M
2023-11-07 74.00 79.99 70.00 76.42 0.0M
2023-11-06 73.62 73.62 68.52 73.03 0.0M
2023-11-03 73.48 76.00 68.61 73.62 0.0M
2023-11-02 75.99 75.99 68.05 69.10 0.0M
2023-11-01 73.84 73.84 67.56 70.89 0.0M
2023-10-31 76.99 76.99 65.52 68.32 0.1M
2023-10-30 69.49 69.50 68.00 68.91 0.0M
2023-10-27 68.90 70.00 67.54 69.49 0.0M
2023-10-26 77.00 77.00 65.10 68.90 0.0M
2023-10-25 69.90 69.90 66.00 68.00 0.0M
2023-10-23 72.50 73.00 68.00 68.76 0.0M
2023-10-20 70.00 79.85 66.32 69.91 0.0M
2023-10-19 68.20 69.99 68.00 68.45 0.0M
2023-10-18 68.00 69.79 68.00 68.48 0.0M
2023-10-17 71.01 71.90 68.00 68.03 0.0M
2023-10-16 71.89 79.00 68.15 71.00 0.0M
2023-10-13 69.90 71.50 67.50 68.02 0.0M
2023-10-12 71.00 71.90 68.00 69.00 0.0M
2023-10-11 76.00 76.00 67.99 69.90 0.0M
2023-10-10 67.42 77.98 67.00 69.91 0.0M
2023-10-09 69.99 70.00 65.95 69.85 0.0M
2023-10-06 67.91 70.00 65.01 68.07 0.0M
2023-10-05 70.00 70.00 64.42 67.91 0.0M
2023-10-04 67.00 73.90 64.00 65.80 0.0M
2023-10-03 66.84 68.74 63.03 65.55 0.0M
2023-09-29 65.00 69.00 64.99 66.84 0.0M
2023-09-28 68.90 68.90 65.00 65.26 0.0M
2023-09-27 67.90 67.90 65.50 65.62 0.0M
2023-09-26 68.38 68.90 66.40 67.90 0.0M
2023-09-25 70.90 70.90 65.15 68.38 0.0M
2023-09-22 68.00 76.00 65.28 68.01 0.0M
2023-09-21 75.00 75.00 69.89 70.89 0.0M
2023-09-20 70.77 73.00 65.00 72.91 0.0M
2023-09-18 74.98 74.98 68.70 69.05 0.0M
2023-09-15 74.75 76.00 67.25 69.00 0.0M
2023-09-14 68.10 72.00 67.99 71.90 0.0M
2023-09-13 75.00 75.98 68.01 68.75 0.0M
2023-09-12 69.00 69.00 66.26 66.27 0.0M
2023-09-11 68.99 70.50 65.07 69.00 0.0M
2023-09-08 65.90 68.00 64.10 67.07 0.0M
2023-09-07 67.92 67.92 62.55 63.97 0.0M
2023-09-06 63.53 68.00 63.53 67.92 0.0M
2023-09-05 65.01 68.22 65.01 66.00 0.0M
2023-09-04 69.99 69.99 64.20 66.22 0.0M
2023-09-01 70.50 70.50 66.00 66.86 0.0M
2023-08-31 63.54 68.00 63.54 66.47 0.0M
2023-08-30 67.24 68.90 65.11 65.71 0.0M
2023-08-29 63.00 74.99 63.00 64.99 0.0M
2023-08-28 63.60 66.49 61.50 62.67 0.0M
2023-08-25 65.29 67.49 63.70 65.84 0.0M
2023-08-24 72.00 75.70 65.00 65.29 0.0M
2023-08-23 66.35 72.84 63.06 66.24 0.0M
2023-08-22 67.44 67.44 61.01 63.48 0.0M
2023-08-21 62.55 69.49 60.60 62.63 0.0M
2023-08-18 69.95 69.95 66.05 66.62 0.0M
2023-08-17 66.64 73.00 66.05 69.95 0.0M
2023-08-16 66.17 71.00 66.17 68.00 0.0M
2023-08-14 64.20 74.00 64.20 69.16 0.0M
2023-08-11 76.00 76.00 68.90 70.92 0.0M
2023-08-10 71.00 83.45 65.00 67.44 0.0M
2023-08-09 69.80 73.90 65.25 70.98 0.0M
2023-08-08 81.20 81.20 65.23 67.80 0.0M
2023-08-07 72.00 72.00 61.15 69.76 0.0M
2023-08-04 68.00 68.00 57.02 60.06 0.0M
2023-08-03 61.60 65.50 57.32 58.83 0.0M
2023-08-02 59.00 63.00 54.05 61.78 0.0M
2023-08-01 64.40 64.40 57.10 57.11 0.0M
2023-07-31 55.00 61.60 52.10 59.01 0.0M
2023-07-28 52.00 55.50 50.20 51.34 0.0M
2023-07-27 56.00 56.00 51.10 51.38 0.0M
2023-07-26 51.44 54.90 51.00 53.91 0.0M
2023-07-25 51.50 51.50 49.16 49.21 0.0M
2023-07-24 51.00 54.99 49.10 51.00 0.0M
2023-07-21 49.39 51.00 49.39 51.00 0.0M
2023-07-20 48.25 50.00 47.25 48.01 0.0M
2023-07-19 50.26 50.30 48.00 49.80 0.0M
2023-07-18 47.80 49.65 46.66 49.65 0.0M
2023-07-17 47.50 51.00 46.58 49.50 0.0M
2023-07-14 46.50 49.39 46.00 46.49 0.0M
2023-07-13 49.25 49.25 47.00 47.14 0.0M
2023-07-12 49.00 49.00 48.00 48.00 0.0M
2023-07-11 46.50 49.90 46.50 48.60 0.0M
2023-07-10 48.85 50.63 46.25 46.67 0.0M
2023-07-07 46.81 48.84 46.00 48.44 0.0M
2023-07-06 46.52 48.99 46.25 46.81 0.0M
2023-07-05 46.70 48.79 46.70 47.98 0.0M
2023-07-04 46.58 48.82 46.46 47.97 0.0M
2023-07-03 48.05 49.70 46.00 48.99 0.0M
2023-06-30 50.97 51.99 47.20 48.05 0.0M
2023-06-28 50.08 50.97 48.61 50.96 0.0M
2023-06-27 52.40 52.40 50.01 50.08 0.0M
2023-06-26 53.00 53.80 50.22 52.05 0.0M
2023-06-23 51.01 53.00 49.30 49.62 0.0M
2023-06-22 54.98 54.98 51.50 53.00 0.0M
2023-06-21 50.64 54.40 50.64 53.99 0.0M
2023-06-20 53.40 53.40 51.00 53.20 0.0M
2023-06-19 51.00 53.99 51.00 53.40 0.0M
2023-06-16 51.94 53.99 51.00 53.55 0.0M
2023-06-15 54.50 54.50 50.20 51.94 0.0M
2023-06-14 48.38 52.97 48.38 52.47 0.0M
2023-06-13 51.01 54.00 50.00 50.14 0.0M
2023-06-12 52.00 55.85 51.17 51.74 0.0M
2023-06-09 53.50 53.50 53.39 53.39 0.0M
2023-06-08 54.91 55.00 52.00 53.78 0.0M
2023-06-07 53.99 53.99 50.64 52.54 0.0M
2023-06-06 51.00 51.00 49.15 49.42 0.0M
2023-06-05 48.50 51.00 47.22 49.51 0.0M
2023-06-02 48.17 51.25 48.11 48.81 0.0M
2023-06-01 50.10 50.10 48.00 50.08 0.0M
2023-05-31 51.49 51.49 48.01 48.10 0.0M
2023-05-30 51.35 51.89 49.12 49.50 0.0M
2023-05-29 53.45 53.45 48.00 49.42 0.0M
2023-05-26 49.43 53.23 49.43 51.32 0.0M
2023-05-25 50.00 53.90 49.11 50.00 0.0M
2023-05-24 52.20 52.24 49.26 49.55 0.0M
2023-05-23 53.98 54.00 51.50 53.02 0.0M
2023-05-22 55.87 55.87 51.00 53.00 0.0M
2023-05-19 54.75 54.75 51.50 54.58 0.0M
2023-05-18 55.75 55.75 51.24 53.01 0.0M
2023-05-16 53.50 55.00 53.50 54.00 0.0M
2023-05-15 56.40 56.40 49.67 53.50 0.0M
2023-05-12 50.00 52.88 50.00 51.68 0.0M
2023-05-11 54.00 55.00 50.16 52.71 0.0M
2023-05-10 49.51 53.80 48.00 52.98 0.0M
2023-05-09 54.95 54.95 52.80 52.90 0.0M
2023-05-08 52.60 56.00 52.60 54.97 0.0M
2023-05-05 56.89 56.89 51.50 54.48 0.0M
2023-05-04 58.70 58.70 53.00 53.08 0.0M
2023-05-03 58.99 58.99 55.15 56.14 0.0M
2023-05-02 59.00 59.00 53.65 58.55 0.0M
2023-04-28 56.01 57.50 56.01 56.11 0.0M
2023-04-27 56.00 58.90 56.00 56.16 0.0M
2023-04-26 56.80 60.99 55.02 56.73 0.0M
2023-04-25 59.00 62.00 55.51 56.80 0.0M
2023-04-24 58.12 59.00 54.95 58.48 0.0M
2023-04-21 62.00 62.00 57.57 59.77 0.0M
2023-04-20 59.72 62.00 56.84 58.24 0.0M
2023-04-19 64.90 64.90 56.50 61.25 0.0M
2023-04-18 61.92 64.99 55.31 60.86 0.0M
2023-04-17 64.85 64.85 52.02 60.41 0.0M
2023-04-13 56.30 66.00 56.30 57.13 0.0M
2023-04-12 53.06 59.60 53.06 56.31 0.0M
2023-04-11 59.60 59.60 56.10 58.88 0.0M
2023-04-10 61.00 61.00 54.40 55.63 0.0M
2023-04-06 64.00 64.00 57.80 60.46 0.0M
2023-04-05 59.97 60.15 55.11 59.94 0.0M
2023-04-03 61.35 61.35 56.00 59.97 0.0M
2023-03-31 49.48 59.00 49.48 58.70 0.0M
2023-03-29 48.00 51.89 48.00 50.79 0.0M
2023-03-28 48.60 50.45 48.00 48.15 0.0M
2023-03-27 52.00 52.00 46.30 48.60 0.0M
2023-03-24 49.30 49.35 47.50 49.20 0.0M
2023-03-23 47.99 48.00 46.25 47.00 0.0M
2023-03-22 48.50 50.85 46.50 46.98 0.0M
2023-03-21 50.30 50.30 46.59 48.28 0.0M
2023-03-20 51.55 51.60 47.80 48.84 0.0M
2023-03-17 49.00 51.60 46.31 48.80 0.0M
2023-03-16 53.80 53.80 46.26 47.57 0.0M
2023-03-15 50.00 55.00 47.03 49.00 0.0M
2023-03-14 51.00 52.00 43.11 49.00 0.0M
2023-03-13 46.48 48.46 45.50 46.00 0.0M
2023-03-10 46.50 49.68 43.50 48.49 0.0M
2023-03-09 50.85 50.85 49.00 49.87 0.0M
2023-03-08 46.51 51.99 46.51 47.04 0.0M
2023-03-06 48.79 50.00 48.79 50.00 0.0M
2023-03-03 50.50 50.54 46.04 48.79 0.0M
2023-03-02 50.34 50.34 50.34 50.34 0.0M
2023-03-01 51.45 51.45 44.53 50.65 0.0M
2023-02-28 46.65 49.00 46.60 48.85 0.0M
2023-02-27 47.50 49.10 47.50 49.00 0.0M
2023-02-24 52.60 52.60 43.25 47.75 0.0M
2023-02-23 46.20 50.90 46.20 50.60 0.0M
2023-02-22 48.15 51.20 48.10 48.10 0.0M
2023-02-21 51.55 51.55 48.00 50.55 0.0M
2023-02-20 51.80 51.80 49.90 50.50 0.0M
2023-02-17 48.25 52.10 46.50 50.00 0.0M
2023-02-16 52.00 52.00 48.35 49.50 0.0M
2023-02-15 46.00 51.60 46.00 51.40 0.0M
2023-02-14 50.80 52.15 47.30 48.25 0.0M
2023-02-13 51.90 51.90 46.05 50.00 0.0M
2023-02-10 48.00 49.00 48.00 49.00 0.0M
2023-02-09 48.95 49.00 47.70 48.85 0.0M
2023-02-08 51.70 52.60 48.50 48.90 0.0M
2023-02-07 51.30 52.55 48.00 49.70 0.0M
2023-02-06 49.00 52.10 49.00 49.65 0.0M
2023-02-03 50.95 50.95 48.60 48.85 0.0M
2023-02-02 49.00 54.90 45.65 50.75 0.0M
2023-02-01 49.20 52.20 49.20 51.35 0.0M
2023-01-31 48.80 52.20 48.80 52.20 0.0M
2023-01-30 49.75 52.45 45.05 50.00 0.0M
2023-01-27 50.00 52.10 49.50 49.55 0.0M
2023-01-25 52.60 52.60 47.95 48.50 0.0M
2023-01-24 51.45 52.35 50.25 51.95 0.0M
2023-01-23 50.60 52.65 50.60 51.75 0.0M
2023-01-20 54.60 54.70 51.35 52.85 0.0M
2023-01-19 52.15 58.30 51.10 51.80 0.0M
2023-01-18 53.95 56.30 53.55 54.40 0.0M
2023-01-17 53.80 59.00 50.25 53.65 0.0M
2023-01-16 51.60 53.35 50.85 51.30 0.0M
2023-01-13 53.45 53.45 51.55 52.15 0.0M
2023-01-12 50.60 53.50 50.55 51.95 0.0M
2023-01-11 52.00 53.10 52.00 53.10 0.0M
2023-01-10 52.10 52.40 52.05 52.40 0.0M
2023-01-09 52.00 53.70 52.00 53.60 0.0M
2023-01-06 52.70 53.70 52.70 53.05 0.0M
2023-01-05 51.95 51.95 51.95 51.95 0.0M
2023-01-04 53.05 53.05 51.90 51.90 0.0M
2023-01-03 52.30 53.10 51.50 52.20 0.0M
2023-01-02 58.00 58.00 51.45 53.55 0.0M