Vimta Labs Ltd (VIML)

VIML
🏛️ Inde →
740.15
Dernière Mise à Jour: 2025-10-03
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
2021-12-31 200.78 209.00 200.25 204.53 0.3M
2021-12-30 201.90 201.90 198.90 200.78 0.1M
2021-12-29 197.50 204.00 196.53 197.70 0.1M
2021-12-28 200.50 205.55 197.78 199.70 0.1M
2021-12-27 197.18 202.50 197.18 198.30 0.1M
2021-12-24 196.55 202.50 194.47 198.68 0.1M
2021-12-23 197.00 201.18 196.35 198.40 0.2M
2021-12-22 197.95 202.53 194.00 195.25 0.1M
2021-12-21 189.50 201.00 189.50 198.28 0.2M
2021-12-20 197.50 197.50 186.50 191.03 0.2M
2021-12-17 209.35 210.78 195.00 196.88 0.3M
2021-12-16 220.25 222.00 207.55 209.35 0.3M
2021-12-15 213.70 226.30 213.20 218.38 0.6M
2021-12-14 207.50 218.88 204.75 213.45 0.8M
2021-12-13 210.50 212.45 201.90 204.00 0.2M
2021-12-10 211.00 211.40 205.20 207.40 0.2M
2021-12-09 205.97 216.60 200.62 209.68 0.7M
2021-12-08 207.50 209.75 200.72 202.75 0.2M
2021-12-07 214.50 218.40 205.10 206.43 0.6M
2021-12-06 187.00 217.00 185.50 210.65 2.4M
2021-12-03 188.50 190.93 187.50 187.82 0.1M
2021-12-02 187.50 191.00 185.00 188.28 0.1M
2021-12-01 192.00 194.97 184.12 185.20 0.2M
2021-11-30 183.00 192.00 183.00 187.93 0.2M
2021-11-29 193.10 193.93 177.00 181.68 0.4M
2021-11-26 185.00 202.50 185.00 191.20 1.0M
2021-11-25 180.50 193.93 177.78 190.82 0.5M
2021-11-24 181.00 187.43 176.88 180.12 0.2M
2021-11-23 174.95 182.45 172.90 180.57 0.2M
2021-11-22 183.50 183.82 172.75 175.43 0.2M
2021-11-18 175.45 184.30 171.47 182.40 0.4M
2021-11-17 172.00 175.50 171.43 174.12 0.1M
2021-11-16 174.05 177.10 170.82 172.32 0.1M
2021-11-15 178.00 179.32 172.50 172.97 0.1M
2021-11-12 182.75 184.25 175.25 177.72 0.3M
2021-11-11 179.50 182.50 170.50 181.47 0.3M
2021-11-10 187.50 189.43 178.57 180.18 0.2M
2021-11-09 192.00 193.90 186.75 190.45 0.4M
2021-11-08 185.00 197.00 179.25 191.57 1.2M
2021-11-04 177.50 182.47 177.50 181.40 0.2M
2021-11-03 172.00 179.50 170.30 176.22 0.5M
2021-11-02 171.55 176.95 169.68 170.28 0.4M
2021-11-01 177.50 179.95 166.00 169.68 0.5M
2021-10-29 176.50 178.68 172.05 174.88 0.3M
2021-10-28 176.25 183.85 168.50 175.15 1.1M
2021-10-27 162.50 179.18 158.03 174.15 2.2M
2021-10-26 147.82 164.95 147.80 162.03 1.3M
2021-10-25 147.45 151.75 142.00 147.82 0.4M
2021-10-22 140.25 147.50 140.25 140.90 0.1M
2021-10-21 145.30 151.50 140.45 143.62 0.1M
2021-10-20 150.00 151.75 143.62 145.32 0.1M
2021-10-19 153.45 157.25 147.55 149.30 0.1M
2021-10-18 147.55 158.40 147.55 153.28 0.2M
2021-10-14 150.75 155.00 148.50 148.97 0.1M
2021-10-13 151.50 151.50 149.70 150.57 0.1M
2021-10-12 156.00 156.00 149.55 150.95 0.1M
2021-10-11 151.90 157.50 150.00 154.62 0.3M
2021-10-08 149.97 151.50 146.00 150.32 0.1M
2021-10-07 149.00 152.50 146.70 148.20 0.1M
2021-10-06 149.00 151.53 146.00 148.55 0.2M
2021-10-05 146.00 148.93 146.00 148.10 0.1M
2021-10-04 140.00 146.97 139.28 146.22 0.1M
2021-10-01 139.40 140.50 137.75 139.15 0.0M
2021-09-30 139.00 141.20 138.00 139.93 0.0M
2021-09-29 140.47 141.50 135.30 139.15 0.0M
2021-09-28 137.80 141.07 137.80 138.70 0.0M
2021-09-27 140.30 142.95 139.50 139.95 0.0M
2021-09-24 143.00 145.93 140.00 140.30 0.0M
2021-09-23 144.00 145.95 142.00 142.93 0.1M
2021-09-22 141.47 144.50 141.47 143.00 0.0M
2021-09-21 140.00 142.80 134.80 141.47 0.1M
2021-09-20 140.97 146.60 140.00 141.62 0.1M
2021-09-17 149.80 149.80 142.53 143.03 0.1M
2021-09-16 145.18 149.00 145.15 146.65 0.1M
2021-09-15 153.50 154.50 144.53 146.10 0.5M
2021-09-14 145.00 154.10 144.03 152.95 0.3M
2021-09-13 145.50 147.10 143.00 143.55 0.1M
2021-09-09 142.97 146.00 142.50 144.72 0.1M
2021-09-08 146.00 146.00 142.90 143.18 0.0M
2021-09-07 145.68 146.50 142.50 142.93 0.1M
2021-09-06 146.50 148.10 144.43 145.65 0.1M
2021-09-03 146.18 149.50 145.45 145.70 0.1M
2021-09-02 145.75 149.57 145.75 146.25 0.0M
2021-09-01 147.55 151.00 144.15 145.75 0.1M
2021-08-31 150.00 153.50 148.00 148.55 0.1M
2021-08-30 148.00 157.50 148.00 149.80 0.1M
2021-08-27 151.00 152.80 147.93 148.28 0.1M
2021-08-26 152.45 154.80 149.35 150.78 0.1M
2021-08-25 147.50 157.40 144.85 151.05 0.3M
2021-08-24 139.78 147.18 139.45 144.57 0.1M
2021-08-23 147.50 153.50 137.97 139.45 0.3M
2021-08-20 151.50 151.53 142.57 144.70 0.1M
2021-08-18 156.00 156.03 150.65 151.12 0.1M
2021-08-17 159.00 159.95 153.85 155.03 0.1M
2021-08-16 164.00 164.00 155.00 156.30 0.2M
2021-08-13 163.93 168.00 157.50 159.12 0.6M
2021-08-12 146.00 168.10 142.47 165.90 1.2M
2021-08-11 139.00 146.95 131.25 140.65 0.4M
2021-08-10 157.47 159.95 137.72 140.60 0.5M
2021-08-09 156.00 161.80 155.03 156.07 0.1M
2021-08-06 152.00 156.95 152.00 155.43 0.1M
2021-08-05 157.50 157.50 152.50 153.50 0.1M
2021-08-04 159.00 161.15 153.50 155.18 0.2M
2021-08-03 158.50 161.97 158.20 159.00 0.1M
2021-08-02 162.18 162.18 157.50 158.07 0.2M
2021-07-30 161.50 164.57 158.75 162.18 0.2M
2021-07-29 167.45 167.57 160.55 161.38 0.2M
2021-07-28 157.50 168.90 157.50 166.90 1.1M
2021-07-27 159.20 160.90 154.50 155.28 0.2M
2021-07-26 163.95 164.05 155.88 158.05 0.3M
2021-07-23 169.20 169.93 151.68 161.72 0.8M
2021-07-22 165.57 173.25 164.07 167.88 3.1M
2021-07-20 151.88 169.50 149.12 163.40 3.4M
2021-07-19 151.75 154.50 149.62 150.57 0.2M
2021-07-16 151.55 155.25 151.07 152.00 0.3M
2021-07-15 155.50 157.45 149.50 150.55 0.3M
2021-07-14 155.50 159.40 153.25 155.32 0.5M
2021-07-13 156.50 157.90 150.95 154.78 0.6M
2021-07-12 161.75 163.50 153.00 154.95 1.0M
2021-07-09 143.78 168.90 143.00 161.97 7.5M
2021-07-08 141.85 148.32 140.22 142.97 1.4M
2021-07-07 135.80 146.35 135.50 139.80 0.8M
2021-07-06 134.88 141.00 134.20 138.40 0.7M
2021-07-05 134.35 136.00 131.97 134.12 0.2M
2021-07-02 139.00 140.47 128.35 133.22 0.4M
2021-07-01 134.50 141.90 134.50 137.03 0.9M
2021-06-30 128.00 135.45 127.05 132.97 0.8M
2021-06-29 128.50 128.50 125.10 126.35 0.1M
2021-06-28 126.00 129.50 123.00 124.90 0.2M
2021-06-25 126.60 128.70 125.20 126.08 0.1M
2021-06-24 126.38 127.53 124.50 126.35 0.1M
2021-06-23 128.03 129.03 126.00 126.38 0.1M
2021-06-22 129.85 129.85 126.15 127.65 0.1M
2021-06-21 124.00 129.00 120.42 126.12 0.2M
2021-06-18 128.90 129.50 118.60 122.40 0.3M
2021-06-17 127.50 131.50 125.17 125.95 0.2M
2021-06-16 133.00 133.55 127.58 128.47 0.3M
2021-06-15 130.50 134.05 130.50 131.12 0.3M
2021-06-14 136.50 136.78 110.50 130.15 0.7M
2021-06-11 134.45 138.72 133.00 137.05 0.7M
2021-06-10 139.55 142.43 132.57 134.72 1.8M
2021-06-09 122.95 135.70 121.55 134.15 2.4M
2021-06-08 124.00 124.00 118.58 121.88 0.3M
2021-06-07 124.25 126.12 120.75 123.47 0.6M
2021-06-04 119.00 123.47 118.50 121.70 0.7M
2021-06-03 111.22 119.50 111.22 117.72 0.7M
2021-06-02 109.62 112.45 108.75 111.17 0.2M
2021-06-01 111.00 111.00 108.75 109.20 0.2M
2021-05-31 114.00 114.00 110.65 111.45 0.2M
2021-05-28 108.00 117.45 108.00 114.55 1.4M
2021-05-27 110.72 110.75 108.00 108.30 0.2M
2021-05-26 111.05 113.00 109.50 109.88 0.3M
2021-05-25 109.75 111.97 109.58 110.35 0.3M
2021-05-24 108.47 110.03 108.00 108.78 0.2M
2021-05-21 110.75 111.97 107.75 108.45 0.4M
2021-05-20 111.00 116.00 109.33 110.85 0.6M
2021-05-19 115.67 116.80 108.50 111.55 0.3M
2021-05-18 117.25 118.72 112.40 113.33 0.4M
2021-05-17 123.92 124.03 115.62 116.20 0.4M
2021-05-14 128.20 133.72 120.83 121.85 0.9M
2021-05-12 131.00 131.00 125.75 126.95 0.2M
2021-05-11 128.00 133.75 124.35 127.28 0.7M
2021-05-10 119.45 127.22 117.90 127.22 0.5M
2021-05-07 120.50 121.72 114.75 115.67 0.3M
2021-05-06 120.50 122.28 118.78 119.88 0.2M
2021-05-05 120.12 123.72 118.80 120.33 0.4M
2021-05-04 125.80 127.95 118.00 119.12 0.4M
2021-05-03 127.97 132.50 125.50 126.05 0.4M
2021-04-30 124.25 134.50 122.62 128.35 1.2M
2021-04-29 127.08 132.35 119.12 126.90 2.4M
2021-04-28 147.50 148.45 131.10 131.10 2.1M
2021-04-27 129.50 145.65 127.60 145.65 8.8M
2021-04-26 102.47 121.38 101.30 121.38 2.7M
2021-04-23 103.00 104.60 100.00 101.15 0.2M
2021-04-22 101.67 106.50 100.53 101.78 0.4M
2021-04-20 97.40 103.17 88.50 101.58 0.5M
2021-04-19 99.00 99.03 93.50 94.25 0.2M
2021-04-16 102.22 102.25 99.10 99.72 0.1M
2021-04-15 101.10 103.45 98.00 102.40 0.2M
2021-04-13 106.75 110.00 100.10 101.55 0.6M
2021-04-12 103.50 111.50 102.50 105.62 1.7M
2021-04-09 91.00 105.50 90.60 101.60 2.1M
2021-04-08 89.70 95.95 89.60 90.40 0.7M
2021-04-07 83.95 94.00 82.60 89.45 1.2M
2021-04-06 80.50 83.75 80.28 82.22 0.4M
2021-04-05 81.85 83.00 79.00 80.35 0.1M
2021-04-01 80.75 82.75 80.67 81.78 0.1M
2021-03-31 77.00 85.00 77.00 80.70 0.2M
2021-03-30 76.50 78.88 76.22 76.92 0.0M
2021-03-26 78.00 79.97 75.67 76.35 0.1M
2021-03-25 80.25 80.97 73.85 77.72 0.1M
2021-03-24 81.00 83.00 80.12 81.03 0.0M
2021-03-23 84.22 85.00 79.80 81.17 0.2M
2021-03-22 81.25 83.83 80.15 82.30 0.1M
2021-03-19 81.50 83.50 72.50 82.22 0.2M
2021-03-18 84.00 87.00 80.00 81.22 0.1M
2021-03-17 88.00 89.35 82.55 83.97 0.1M
2021-03-16 87.97 91.00 85.00 88.15 0.1M
2021-03-15 89.97 90.22 84.70 87.75 0.2M
2021-03-12 89.97 91.00 87.00 87.47 0.2M
2021-03-10 87.22 92.00 87.17 89.00 0.6M
2021-03-09 80.58 91.00 79.15 86.35 1.1M
2021-03-08 80.12 82.80 80.12 80.55 0.0M
2021-03-05 82.00 82.75 80.20 80.90 0.0M
2021-03-04 83.00 83.28 81.58 82.00 0.1M
2021-03-03 83.50 84.75 82.05 83.00 0.1M
2021-03-02 83.00 85.47 82.30 82.67 0.1M
2021-03-01 83.20 84.17 81.97 82.75 0.0M
2021-02-26 83.03 84.95 82.00 83.20 0.1M
2021-02-25 85.50 85.62 82.17 83.35 0.1M
2021-02-24 83.50 85.45 83.50 84.55 0.0M
2021-02-23 83.95 85.90 81.62 83.00 0.1M
2021-02-22 83.28 86.83 82.50 83.65 0.1M
2021-02-19 83.00 87.00 83.00 84.20 0.3M
2021-02-18 84.47 87.50 82.05 82.62 0.1M
2021-02-17 84.10 85.65 82.75 83.08 0.1M
2021-02-16 86.50 86.97 82.83 83.42 0.1M
2021-02-15 86.00 86.88 85.00 85.67 0.0M
2021-02-12 87.50 88.00 85.00 85.83 0.0M
2021-02-11 86.50 89.00 85.15 87.40 0.1M
2021-02-10 87.50 88.53 85.88 86.42 0.0M
2021-02-09 87.17 89.50 85.45 86.38 0.1M
2021-02-08 87.00 89.60 86.08 86.65 0.1M
2021-02-05 88.50 90.50 85.00 86.65 0.1M
2021-02-04 88.50 90.00 86.50 87.67 0.1M
2021-02-03 87.50 91.50 85.50 88.03 0.3M
2021-02-02 87.00 88.30 83.70 86.78 0.1M
2021-02-01 84.17 88.25 78.00 87.45 0.1M
2021-01-29 84.50 85.75 83.05 84.05 0.1M
2021-01-28 81.05 84.38 81.05 83.45 0.1M
2021-01-27 82.42 83.00 80.60 81.33 0.0M
2021-01-25 83.50 86.05 81.28 82.42 0.1M
2021-01-22 86.45 86.45 82.88 84.55 0.1M
2021-01-21 88.00 89.90 84.30 84.58 0.1M
2021-01-20 82.50 89.75 82.50 87.85 0.2M
2021-01-19 84.00 84.88 82.78 83.12 0.1M
2021-01-18 86.47 87.92 82.22 82.33 0.1M
2021-01-15 88.35 88.50 85.80 86.47 0.1M
2021-01-14 83.47 88.50 81.85 87.38 0.1M
2021-01-13 84.00 84.92 81.03 82.20 0.1M
2021-01-12 86.45 86.45 83.25 83.65 0.1M
2021-01-11 87.55 88.80 84.75 85.10 0.1M
2021-01-08 88.95 89.30 84.58 86.65 0.1M
2021-01-07 89.70 92.35 85.50 87.33 0.1M
2021-01-06 91.50 92.47 87.12 88.33 0.1M
2021-01-05 90.00 93.80 88.45 92.10 0.2M
2021-01-04 87.55 94.00 87.55 91.58 0.3M
2021-01-01 87.50 88.50 86.50 86.95 0.0M