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
2022-12-30 213.00 220.10 213.00 218.20 0.1M
2022-12-29 214.07 220.07 211.05 213.10 0.1M
2022-12-28 212.88 217.00 212.50 214.07 0.1M
2022-12-27 222.65 223.20 210.93 212.88 0.1M
2022-12-26 210.22 221.72 208.50 218.72 0.1M
2022-12-23 221.00 230.00 204.10 207.93 0.2M
2022-12-22 232.25 242.35 221.22 228.07 0.4M
2022-12-21 222.45 234.00 222.45 230.53 0.4M
2022-12-20 213.85 221.62 210.78 220.28 0.2M
2022-12-19 209.28 220.28 209.28 213.85 0.1M
2022-12-16 211.50 219.47 208.15 211.53 0.1M
2022-12-15 212.40 215.60 207.28 210.90 0.1M
2022-12-14 209.80 215.82 209.80 212.40 0.0M
2022-12-13 211.00 213.93 208.00 209.80 0.0M
2022-12-12 202.50 214.22 202.50 210.55 0.1M
2022-12-09 209.50 209.50 202.80 204.30 0.1M
2022-12-08 212.50 214.20 207.00 208.88 0.1M
2022-12-07 216.12 219.85 208.55 212.70 0.1M
2022-12-06 215.50 220.18 215.00 215.38 0.1M
2022-12-05 224.50 226.05 215.62 217.53 0.1M
2022-12-02 222.50 229.38 221.32 225.05 0.1M
2022-12-01 237.93 237.93 221.32 224.12 0.1M
2022-11-30 242.47 242.47 233.00 234.90 0.1M
2022-11-29 232.05 243.45 232.05 240.35 0.1M
2022-11-28 232.00 238.03 230.68 232.05 0.1M
2022-11-25 242.65 242.65 230.50 231.68 0.1M
2022-11-24 246.90 247.88 238.65 240.50 0.0M
2022-11-23 245.20 251.50 242.50 244.72 0.2M
2022-11-22 230.10 249.50 230.05 245.15 0.1M
2022-11-21 228.75 236.00 226.50 229.95 0.0M
2022-11-18 235.00 237.95 227.50 229.03 0.1M
2022-11-17 230.60 239.22 230.60 233.75 0.1M
2022-11-16 242.30 243.53 231.00 233.03 0.1M
2022-11-15 245.38 245.38 236.70 240.45 0.1M
2022-11-14 237.85 246.72 235.15 245.18 0.2M
2022-11-11 232.43 251.90 228.25 238.85 0.4M
2022-11-10 226.00 234.88 225.00 226.78 0.1M
2022-11-09 240.00 240.00 231.00 234.60 0.1M
2022-11-07 234.90 243.85 231.00 240.55 0.5M
2022-11-04 213.00 236.85 211.45 230.85 0.8M
2022-11-03 203.88 214.38 201.72 211.32 0.1M
2022-11-02 204.65 210.00 197.75 204.30 0.3M
2022-11-01 214.47 214.95 203.12 204.57 0.2M
2022-10-31 208.25 216.50 206.85 212.80 0.4M
2022-10-28 203.57 210.00 190.55 206.85 0.4M
2022-10-27 201.93 204.40 196.00 200.43 0.3M
2022-10-25 195.95 201.03 190.53 200.05 0.1M
2022-10-24 201.25 202.97 190.55 193.35 0.1M
2022-10-21 198.55 202.50 194.30 201.38 0.1M
2022-10-20 192.22 201.50 188.50 198.32 0.1M
2022-10-19 187.90 194.00 186.97 192.22 0.2M
2022-10-18 183.00 189.50 181.00 186.57 0.2M
2022-10-17 175.32 186.00 174.90 182.25 0.2M
2022-10-14 176.00 182.65 172.93 175.32 0.1M
2022-10-13 175.50 177.40 171.43 174.75 0.1M
2022-10-12 163.45 187.68 160.97 175.45 0.5M
2022-10-11 166.88 166.88 160.00 162.40 0.0M
2022-10-10 171.05 171.40 165.07 166.88 0.0M
2022-10-07 175.50 178.70 171.03 173.15 0.0M
2022-10-06 170.07 176.75 169.30 174.50 0.1M
2022-10-04 170.00 172.75 167.50 170.05 0.0M
2022-10-03 169.00 173.20 167.00 169.68 0.1M
2022-09-30 165.40 170.00 163.82 169.18 0.0M
2022-09-29 162.75 166.50 162.75 164.03 0.0M
2022-09-28 161.97 166.32 160.00 161.80 0.0M
2022-09-27 167.00 175.22 160.55 163.18 0.0M
2022-09-26 172.00 172.00 162.50 167.20 0.0M
2022-09-23 168.68 174.70 167.30 172.38 0.1M
2022-09-22 168.18 172.22 168.18 169.88 0.0M
2022-09-21 173.00 174.32 167.50 170.25 0.0M
2022-09-20 175.00 177.35 172.40 172.95 0.0M
2022-09-19 176.57 178.30 173.00 174.85 0.0M
2022-09-16 179.47 180.62 176.00 176.57 0.0M
2022-09-15 178.25 182.07 178.25 179.18 0.0M
2022-09-14 180.00 183.00 177.50 179.18 0.0M
2022-09-13 182.50 185.50 179.82 180.78 0.0M
2022-09-12 183.85 185.00 180.50 181.95 0.0M
2022-09-09 181.70 184.00 180.25 182.55 0.1M
2022-09-08 178.00 181.00 177.00 180.25 0.1M
2022-09-07 178.00 180.70 176.03 177.95 0.0M
2022-09-06 179.50 180.25 176.25 178.38 0.1M
2022-09-05 182.25 185.10 178.47 179.20 0.1M
2022-09-02 182.00 187.32 179.43 181.43 0.1M
2022-09-01 186.50 189.95 180.28 181.70 0.1M
2022-08-30 187.00 191.00 185.90 186.70 0.1M
2022-08-29 185.75 190.50 185.25 186.93 0.1M
2022-08-26 189.07 191.45 188.68 189.62 0.0M
2022-08-25 192.85 193.35 187.50 189.00 0.1M
2022-08-24 193.00 196.45 189.95 191.47 0.1M
2022-08-23 190.12 194.97 190.12 192.45 0.0M
2022-08-22 195.70 197.28 190.40 191.85 0.0M
2022-08-19 195.00 197.50 193.00 195.03 0.0M
2022-08-18 199.40 199.40 194.55 195.12 0.0M
2022-08-17 193.25 197.95 191.05 195.88 0.1M
2022-08-16 193.35 197.50 191.07 192.45 0.0M
2022-08-12 189.47 194.95 187.78 192.55 0.0M
2022-08-11 190.50 192.50 188.50 189.50 0.0M
2022-08-10 191.00 195.75 188.93 190.38 0.0M
2022-08-08 193.95 195.97 188.75 191.20 0.1M
2022-08-05 193.47 195.12 192.62 193.07 0.0M
2022-08-04 192.00 194.75 186.05 192.62 0.1M
2022-08-03 196.32 197.40 190.00 191.78 0.1M
2022-08-02 200.00 200.18 195.60 196.32 0.1M
2022-08-01 196.90 204.00 194.88 202.15 0.3M
2022-07-29 196.70 196.72 193.05 195.18 0.0M
2022-07-28 197.25 197.97 193.50 194.80 0.1M
2022-07-27 195.50 196.28 192.53 193.78 0.0M
2022-07-26 201.47 202.50 195.05 195.97 0.1M
2022-07-25 194.97 205.00 191.50 200.25 0.3M
2022-07-22 197.50 199.00 193.40 194.03 0.1M
2022-07-21 199.50 203.10 194.50 196.35 0.1M
2022-07-20 205.47 208.80 195.03 197.15 0.2M
2022-07-19 199.00 210.50 198.97 205.47 0.2M
2022-07-18 202.00 203.47 198.43 199.45 0.1M
2022-07-15 200.50 205.00 195.00 198.93 0.2M
2022-07-14 196.00 209.15 191.50 199.50 0.4M
2022-07-13 192.45 193.50 190.12 192.95 0.0M
2022-07-12 191.50 194.00 187.57 191.22 0.0M
2022-07-11 190.50 195.00 186.50 190.40 0.1M
2022-07-08 196.00 196.00 190.53 191.25 0.0M
2022-07-07 196.00 197.25 189.05 191.00 0.1M
2022-07-06 190.00 194.72 190.00 191.30 0.0M
2022-07-05 195.00 196.55 188.05 190.15 0.1M
2022-07-04 193.25 197.43 191.38 192.40 0.0M
2022-07-01 195.50 203.50 192.03 194.40 0.1M
2022-06-30 195.40 203.50 192.10 194.88 0.2M
2022-06-29 189.50 195.00 179.57 194.12 0.2M
2022-06-28 175.50 189.95 174.15 185.90 0.3M
2022-06-27 163.68 174.00 163.68 173.53 0.1M
2022-06-24 164.50 166.18 156.00 162.72 0.0M
2022-06-23 161.00 165.53 160.40 163.97 0.0M
2022-06-22 158.50 160.78 155.40 159.80 0.0M
2022-06-21 151.50 161.53 148.30 159.85 0.0M
2022-06-20 157.05 161.22 145.50 151.30 0.1M
2022-06-17 161.00 162.47 153.78 157.47 0.0M
2022-06-16 163.88 168.50 157.50 160.85 0.0M
2022-06-15 159.75 163.57 159.72 160.82 0.0M
2022-06-14 165.00 167.90 151.53 158.78 0.0M
2022-06-13 163.32 169.45 163.00 164.30 0.0M
2022-06-10 166.05 174.50 166.05 168.07 0.1M
2022-06-09 169.50 173.90 168.53 170.80 0.0M
2022-06-08 165.25 172.00 164.18 169.60 0.0M
2022-06-07 166.25 170.55 157.68 164.12 0.0M
2022-06-06 170.50 171.97 166.10 166.78 0.0M
2022-06-03 175.00 175.00 168.68 170.30 0.0M
2022-06-02 168.75 174.00 168.75 172.97 0.0M
2022-06-01 169.00 171.97 167.93 171.20 0.0M
2022-05-31 165.00 171.97 164.30 169.10 0.0M
2022-05-30 157.55 176.40 157.55 166.70 0.1M
2022-05-27 161.00 162.32 156.07 157.70 0.0M
2022-05-26 163.00 163.47 155.20 158.10 0.1M
2022-05-25 167.60 170.00 162.00 162.75 0.0M
2022-05-24 171.55 172.95 166.50 167.25 0.0M
2022-05-23 174.50 176.72 170.43 172.20 0.0M
2022-05-20 176.00 176.00 170.12 174.30 0.0M
2022-05-19 175.80 175.80 169.05 170.22 0.0M
2022-05-18 176.95 178.62 172.97 176.47 0.0M
2022-05-17 174.95 179.00 170.25 175.82 0.0M
2022-05-16 179.00 179.50 170.00 171.97 0.0M
2022-05-13 170.00 178.50 167.50 174.65 0.2M
2022-05-12 155.00 174.45 155.00 169.00 0.2M
2022-05-11 169.00 174.50 155.93 159.25 0.1M
2022-05-10 174.50 180.15 168.50 172.78 0.1M
2022-05-09 173.50 182.20 169.00 174.40 0.1M
2022-05-06 174.00 177.12 170.00 173.80 0.0M
2022-05-05 179.25 182.15 176.12 178.20 0.0M
2022-05-04 184.95 185.18 176.25 177.78 0.1M
2022-05-02 173.50 184.50 167.60 183.28 0.1M
2022-04-29 182.70 182.70 172.05 173.90 0.2M
2022-04-28 179.85 184.22 177.50 181.38 0.0M
2022-04-27 180.50 180.70 175.78 178.12 0.0M
2022-04-26 182.45 183.68 179.00 180.82 0.0M
2022-04-25 190.68 190.68 180.03 180.28 0.1M
2022-04-22 182.00 192.50 181.50 189.65 0.1M
2022-04-21 177.75 184.50 177.75 182.38 0.0M
2022-04-20 183.00 185.60 177.50 179.95 0.0M
2022-04-19 187.70 188.85 180.50 183.00 0.0M
2022-04-18 184.00 188.93 183.50 184.57 0.0M
2022-04-13 188.50 194.93 186.20 189.53 0.0M
2022-04-12 192.50 192.80 185.05 188.10 0.0M
2022-04-11 189.60 197.82 189.28 193.07 0.2M
2022-04-08 188.00 190.97 187.97 188.68 0.0M
2022-04-07 192.00 194.50 187.07 187.90 0.1M
2022-04-06 190.97 193.97 183.60 187.53 0.1M
2022-04-05 171.50 200.57 171.50 191.90 0.5M
2022-04-04 172.50 174.45 168.15 171.38 0.1M
2022-04-01 158.70 177.50 158.70 171.28 0.1M
2022-03-31 161.00 163.05 157.50 158.07 0.1M
2022-03-30 161.00 164.25 160.00 160.72 0.1M
2022-03-29 160.75 164.00 160.50 162.22 0.1M
2022-03-28 165.05 165.75 159.70 160.75 0.0M
2022-03-25 167.25 168.50 163.28 164.03 0.0M
2022-03-24 167.45 169.75 165.50 166.10 0.0M
2022-03-23 168.80 172.07 165.78 167.75 0.0M
2022-03-22 167.60 171.00 165.78 168.25 0.1M
2022-03-21 169.72 174.05 165.00 166.53 0.1M
2022-03-17 175.95 181.25 168.30 169.72 0.1M
2022-03-16 173.50 176.50 172.45 174.85 0.0M
2022-03-15 172.62 177.95 171.03 172.78 0.0M
2022-03-14 177.50 177.50 169.00 170.93 0.1M
2022-03-11 178.12 179.97 172.57 174.05 0.0M
2022-03-10 181.22 181.22 174.70 178.50 0.1M
2022-03-09 166.00 176.00 166.00 173.57 0.1M
2022-03-08 165.50 168.95 162.03 165.70 0.0M
2022-03-07 162.10 168.85 160.30 164.68 0.1M
2022-03-04 164.00 167.50 160.75 165.15 0.1M
2022-03-03 162.55 166.50 162.55 164.40 0.1M
2022-03-02 158.60 167.40 156.88 162.18 0.1M
2022-02-28 159.75 161.70 153.65 159.25 0.1M
2022-02-25 158.50 170.00 157.22 161.75 0.1M
2022-02-24 165.75 165.75 157.40 158.47 0.2M
2022-02-23 166.57 173.00 166.20 168.68 0.1M
2022-02-22 175.00 175.00 165.75 166.57 0.1M
2022-02-21 187.15 187.15 166.00 178.12 0.1M
2022-02-18 188.00 191.15 186.43 187.32 0.0M
2022-02-17 197.20 197.20 187.50 189.20 0.0M
2022-02-16 191.00 196.45 189.05 191.47 0.1M
2022-02-15 184.00 192.00 180.75 189.20 0.1M
2022-02-14 188.50 191.50 179.03 183.93 0.1M
2022-02-11 200.78 204.25 187.60 191.05 0.1M
2022-02-10 201.78 206.68 199.00 200.60 0.1M
2022-02-09 203.45 209.95 200.28 201.75 0.1M
2022-02-08 202.53 211.45 197.78 200.75 0.2M
2022-02-07 200.00 202.80 197.50 198.80 0.0M
2022-02-04 202.05 207.35 200.00 201.05 0.1M
2022-02-03 197.50 209.00 197.50 204.62 0.1M
2022-02-02 199.40 199.80 195.43 197.57 0.0M
2022-02-01 194.88 199.43 192.00 197.28 0.2M
2022-01-31 191.45 196.38 190.50 192.30 0.1M
2022-01-28 192.50 201.65 190.40 191.45 0.1M
2022-01-27 194.93 195.00 189.50 191.57 0.1M
2022-01-25 185.05 199.00 185.05 193.15 0.1M
2022-01-24 203.00 205.20 185.82 190.43 0.2M
2022-01-21 219.50 221.80 202.03 205.22 0.3M
2022-01-20 216.05 218.70 209.00 214.90 0.1M
2022-01-19 210.25 218.15 208.50 214.78 0.1M
2022-01-18 208.15 221.47 208.15 211.00 0.2M
2022-01-17 212.95 215.80 210.00 212.12 0.1M
2022-01-14 208.50 215.78 207.62 211.62 0.1M
2022-01-13 213.97 213.97 205.53 207.47 0.1M
2022-01-12 203.00 216.50 202.62 211.68 0.2M
2022-01-11 207.75 208.53 201.75 202.97 0.1M
2022-01-10 204.45 209.25 201.95 205.78 0.1M
2022-01-07 201.00 205.43 200.00 200.80 0.1M
2022-01-06 199.95 203.75 198.50 200.50 0.1M
2022-01-05 202.50 207.00 200.00 202.03 0.1M
2022-01-04 209.45 209.45 201.57 202.85 0.1M
2022-01-03 204.53 210.50 203.60 208.85 0.1M