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
2023-12-29 205.00 205.00 200.50 201.78 0.1M
2023-12-28 201.62 206.47 200.75 204.53 0.1M
2023-12-27 204.20 205.45 201.35 202.57 0.1M
2023-12-26 202.65 203.75 199.85 202.70 0.1M
2023-12-22 197.93 201.50 196.65 199.65 0.1M
2023-12-21 195.50 199.50 195.15 196.80 0.1M
2023-12-20 202.45 204.15 195.50 196.00 0.2M
2023-12-19 203.50 208.55 199.50 200.57 0.2M
2023-12-18 203.97 204.15 201.28 202.97 0.1M
2023-12-15 206.40 208.50 203.03 203.80 0.1M
2023-12-14 211.25 211.25 204.12 206.40 0.2M
2023-12-13 211.97 214.12 207.80 208.82 0.1M
2023-12-12 216.00 218.95 210.75 211.72 0.1M
2023-12-11 217.70 220.80 213.97 214.68 0.1M
2023-12-08 219.90 221.62 215.75 216.85 0.2M
2023-12-07 208.00 225.50 208.00 219.35 0.5M
2023-12-06 211.10 212.22 206.70 209.93 0.1M
2023-12-05 212.95 213.60 208.57 210.15 0.1M
2023-12-04 212.50 213.00 207.55 209.85 0.1M
2023-12-01 209.45 212.22 205.68 207.70 0.1M
2023-11-30 206.25 210.15 206.25 208.35 0.0M
2023-11-29 210.50 214.50 206.50 207.90 0.1M
2023-11-28 211.97 214.15 208.50 210.05 0.1M
2023-11-24 215.00 215.00 210.28 212.30 0.1M
2023-11-23 216.82 217.00 211.80 213.78 0.1M
2023-11-22 217.05 220.05 212.50 213.62 0.1M
2023-11-21 212.50 216.50 210.65 214.25 0.1M
2023-11-20 207.50 216.85 207.50 210.18 0.2M
2023-11-17 202.50 207.00 200.28 206.50 0.2M
2023-11-16 206.50 210.53 199.50 200.93 0.2M
2023-11-15 205.50 209.00 204.50 205.55 0.1M
2023-11-13 207.50 208.47 202.53 204.12 0.1M
2023-11-12 200.03 208.00 200.03 205.72 0.1M
2023-11-10 207.72 208.50 199.25 200.28 0.2M
2023-11-09 207.50 208.85 205.15 206.90 0.1M
2023-11-08 210.50 213.20 205.00 206.72 0.2M
2023-11-07 218.70 219.35 209.57 211.05 0.2M
2023-11-06 219.50 221.10 215.05 217.70 0.1M
2023-11-03 221.85 224.40 216.95 217.85 0.1M
2023-11-02 224.25 228.10 217.55 219.15 0.2M
2023-11-01 229.70 229.70 216.47 219.62 0.2M
2023-10-31 215.50 240.00 215.50 227.20 0.4M
2023-10-30 254.50 255.85 223.35 225.22 0.5M
2023-10-27 252.35 257.50 248.72 252.85 0.1M
2023-10-26 252.12 259.50 235.28 248.53 0.1M
2023-10-25 261.85 267.48 250.00 252.10 0.1M
2023-10-23 284.20 289.23 255.45 261.85 0.2M
2023-10-20 293.50 295.45 278.77 284.20 0.1M
2023-10-19 293.27 294.65 287.00 293.18 0.1M
2023-10-18 283.95 297.98 276.77 293.27 0.4M
2023-10-17 282.52 284.98 274.77 277.73 0.0M
2023-10-16 284.00 285.00 278.02 282.43 0.1M
2023-10-13 278.50 282.50 276.90 281.23 0.0M
2023-10-12 274.52 282.00 273.00 278.43 0.0M
2023-10-11 273.45 277.50 270.18 274.32 0.0M
2023-10-10 276.45 282.98 271.05 273.45 0.0M
2023-10-09 276.50 278.77 270.02 273.38 0.1M
2023-10-06 283.70 287.12 278.12 279.95 0.0M
2023-10-05 288.95 292.98 282.23 283.65 0.0M
2023-10-04 289.60 296.00 283.00 288.00 0.1M
2023-10-03 289.43 295.00 287.50 289.77 0.1M
2023-09-29 283.85 290.00 282.57 289.27 0.1M
2023-09-28 281.50 286.50 275.50 283.82 0.1M
2023-09-27 276.43 282.00 275.38 280.95 0.0M
2023-09-26 274.23 279.70 272.60 276.43 0.0M
2023-09-25 272.93 275.90 268.40 274.20 0.0M
2023-09-22 274.35 274.38 267.65 269.55 0.0M
2023-09-21 269.95 279.50 267.12 272.27 0.1M
2023-09-20 269.55 272.07 265.82 267.65 0.0M
2023-09-18 276.90 278.35 268.50 269.80 0.1M
2023-09-15 281.45 281.45 275.50 276.93 0.0M
2023-09-14 281.75 283.05 275.35 278.07 0.1M
2023-09-13 280.50 286.18 267.70 281.75 0.2M
2023-09-12 286.00 290.90 275.00 276.75 0.1M
2023-09-11 290.98 299.75 281.75 283.57 0.1M
2023-09-08 293.00 294.05 286.45 290.05 0.0M
2023-09-07 291.70 302.50 285.30 289.80 0.1M
2023-09-06 288.52 290.00 285.77 288.82 0.0M
2023-09-05 292.98 293.40 284.32 285.68 0.1M
2023-09-04 285.77 293.15 283.00 289.65 0.1M
2023-09-01 293.30 293.30 285.00 285.75 0.1M
2023-08-31 286.12 291.98 284.38 288.98 0.1M
2023-08-30 292.35 293.45 281.50 283.85 0.1M
2023-08-29 299.00 299.82 287.52 288.68 0.2M
2023-08-28 298.43 302.98 290.52 299.23 0.3M
2023-08-25 304.32 311.57 294.60 298.70 0.3M
2023-08-24 289.50 303.88 286.07 299.82 0.3M
2023-08-23 298.90 306.80 282.62 286.43 0.4M
2023-08-22 284.68 302.40 283.00 294.70 0.4M
2023-08-21 289.50 293.57 280.00 284.68 0.3M
2023-08-18 265.35 310.05 262.32 290.70 2.1M
2023-08-17 262.50 267.00 259.45 263.57 0.3M
2023-08-16 258.57 262.45 255.47 260.68 0.2M
2023-08-14 247.50 260.00 242.25 258.20 0.3M
2023-08-11 249.45 260.00 247.50 248.30 0.5M
2023-08-10 244.00 250.95 242.00 245.85 0.3M
2023-08-09 236.00 245.30 234.78 242.57 0.4M
2023-08-08 230.00 237.95 230.00 235.07 0.3M
2023-08-07 224.50 231.55 221.00 228.85 0.1M
2023-08-04 225.00 226.50 222.90 223.38 0.1M
2023-08-03 227.45 228.45 221.30 224.22 0.1M
2023-08-02 226.85 228.50 221.50 224.68 0.1M
2023-08-01 230.40 232.45 225.55 226.97 0.3M
2023-07-31 247.50 247.50 225.00 227.80 0.6M
2023-07-28 254.97 259.35 237.32 248.20 0.4M
2023-07-27 247.50 255.47 238.65 253.10 0.6M
2023-07-26 228.78 251.50 225.05 244.75 0.3M
2023-07-25 225.00 229.00 222.00 225.95 0.1M
2023-07-24 225.50 232.05 222.50 223.05 0.1M
2023-07-21 226.18 230.00 222.62 225.25 0.1M
2023-07-20 231.50 234.90 225.50 226.18 0.1M
2023-07-19 230.62 235.97 230.55 231.47 0.0M
2023-07-18 233.40 235.07 227.50 230.62 0.1M
2023-07-17 235.50 240.03 227.75 230.60 0.1M
2023-07-14 225.00 237.50 222.53 235.57 0.4M
2023-07-13 229.75 243.88 217.50 226.62 2.5M
2023-07-12 197.88 207.50 197.60 204.72 0.1M
2023-07-11 197.47 199.95 192.62 197.88 0.1M
2023-07-10 200.75 200.75 196.50 197.30 0.0M
2023-07-07 198.50 201.90 196.30 198.90 0.1M
2023-07-06 201.05 204.00 199.05 199.82 0.1M
2023-07-05 202.07 205.50 199.00 201.00 0.2M
2023-07-04 206.10 211.00 203.05 203.80 0.1M
2023-07-03 204.25 209.45 201.53 206.10 0.1M
2023-06-30 202.50 205.95 201.93 204.05 0.0M
2023-06-28 198.78 206.12 198.78 201.45 0.1M
2023-06-27 201.97 203.35 197.50 198.78 0.0M
2023-06-26 199.00 202.45 195.78 199.40 0.0M
2023-06-23 201.00 201.00 194.97 197.88 0.0M
2023-06-22 204.38 205.50 194.10 197.82 0.1M
2023-06-21 206.50 209.47 204.00 204.38 0.0M
2023-06-20 204.00 210.00 202.95 206.60 0.0M
2023-06-19 209.50 210.00 202.50 203.68 0.1M
2023-06-16 210.00 213.72 206.22 207.55 0.0M
2023-06-15 206.75 215.95 205.25 209.72 0.1M
2023-06-14 207.50 210.88 203.28 206.80 0.1M
2023-06-13 208.15 211.93 207.62 208.60 0.0M
2023-06-12 210.05 214.95 207.53 209.85 0.1M
2023-06-09 210.57 212.00 207.50 210.05 0.1M
2023-06-08 210.47 212.97 206.93 210.57 0.1M
2023-06-07 205.95 213.70 204.53 210.20 0.1M
2023-06-06 205.53 208.75 202.03 205.95 0.0M
2023-06-05 206.12 209.75 204.47 205.53 0.0M
2023-06-02 207.45 207.50 205.05 206.12 0.0M
2023-06-01 202.00 207.47 201.50 205.30 0.0M
2023-05-31 200.12 203.97 199.10 200.40 0.0M
2023-05-30 199.15 206.85 199.15 202.78 0.0M
2023-05-29 202.50 203.50 198.70 200.60 0.0M
2023-05-26 204.28 210.00 200.80 202.03 0.1M
2023-05-25 205.07 205.07 200.80 204.28 0.0M
2023-05-24 208.97 211.50 200.12 202.03 0.2M
2023-05-23 190.00 220.25 190.00 208.80 1.0M
2023-05-22 188.45 192.75 185.20 188.50 0.1M
2023-05-19 185.95 189.00 184.22 187.53 0.0M
2023-05-18 190.00 191.50 185.75 185.95 0.0M
2023-05-17 183.88 191.50 183.88 190.00 0.1M
2023-05-16 185.00 186.50 182.90 184.70 0.1M
2023-05-15 190.00 191.65 184.55 185.78 0.1M
2023-05-12 193.12 194.90 189.97 190.72 0.0M
2023-05-11 195.50 196.85 192.50 193.25 0.1M
2023-05-10 197.00 197.60 192.78 194.72 0.1M
2023-05-09 203.00 204.85 192.60 195.35 0.1M
2023-05-08 193.53 202.00 190.00 199.68 0.5M
2023-05-05 190.28 193.97 187.65 190.88 0.1M
2023-05-04 184.38 194.35 184.03 190.50 0.4M
2023-05-03 194.50 195.00 183.32 189.60 0.2M
2023-05-02 194.50 194.50 190.75 191.85 0.0M
2023-04-28 194.70 194.70 191.00 192.03 0.0M
2023-04-27 190.50 193.50 190.03 192.78 0.1M
2023-04-26 188.50 191.00 184.35 190.20 0.1M
2023-04-25 187.47 191.00 186.50 188.38 0.1M
2023-04-24 185.40 189.97 185.00 186.20 0.1M
2023-04-21 188.95 194.50 184.50 186.85 0.1M
2023-04-20 182.43 191.53 182.43 187.68 0.2M
2023-04-19 184.00 186.00 181.00 182.65 0.0M
2023-04-18 185.40 189.97 183.10 183.97 0.1M
2023-04-17 176.00 187.47 173.65 185.53 0.1M
2023-04-13 180.88 183.05 176.10 177.60 0.1M
2023-04-12 182.53 184.85 178.05 179.07 0.1M
2023-04-11 169.25 193.40 169.25 181.93 0.9M
2023-04-10 171.00 171.72 168.05 168.95 0.0M
2023-04-06 173.80 177.25 169.45 170.68 0.0M
2023-04-05 168.47 175.35 166.93 173.80 0.1M
2023-04-03 157.00 167.45 157.00 165.97 0.1M
2023-03-31 152.50 162.45 152.50 156.93 0.1M
2023-03-29 151.00 155.20 150.60 151.70 0.0M
2023-03-28 151.05 154.00 148.50 150.70 0.0M
2023-03-27 156.07 158.68 148.30 151.05 0.1M
2023-03-24 169.00 169.00 157.50 159.07 0.0M
2023-03-23 171.55 171.90 166.05 168.25 0.1M
2023-03-22 159.45 172.25 156.12 167.38 0.2M
2023-03-21 149.50 162.20 146.38 157.88 0.1M
2023-03-20 150.45 150.95 145.93 147.20 0.0M
2023-03-17 155.00 155.00 150.00 150.25 0.0M
2023-03-16 150.00 154.00 149.68 153.38 0.0M
2023-03-15 152.10 155.70 151.20 152.30 0.0M
2023-03-14 151.50 153.97 150.53 151.95 0.0M
2023-03-13 152.50 155.00 151.47 152.85 0.0M
2023-03-10 154.62 157.35 152.88 154.68 0.0M
2023-03-09 155.47 156.45 153.55 154.80 0.0M
2023-03-08 157.97 157.97 154.57 155.30 0.0M
2023-03-06 156.70 159.00 154.00 157.97 0.1M
2023-03-03 154.00 155.50 153.18 154.38 0.0M
2023-03-02 154.47 154.68 151.05 152.45 0.0M
2023-03-01 151.18 156.00 150.45 154.03 0.1M
2023-02-28 150.50 153.90 150.05 151.12 0.0M
2023-02-27 154.50 154.75 149.00 150.28 0.1M
2023-02-24 154.97 157.78 154.00 154.78 0.0M
2023-02-23 158.50 158.70 154.50 154.90 0.0M
2023-02-22 159.30 159.30 156.47 157.97 0.0M
2023-02-21 154.03 161.90 154.03 159.30 0.1M
2023-02-20 157.90 157.90 154.07 154.68 0.1M
2023-02-17 157.30 158.43 156.00 156.43 0.0M
2023-02-16 159.45 161.25 155.82 157.30 0.1M
2023-02-15 153.62 158.68 153.55 157.47 0.1M
2023-02-14 156.00 159.00 155.00 155.97 0.1M
2023-02-13 156.00 166.10 154.80 156.25 0.1M
2023-02-10 160.00 164.47 158.35 161.10 0.1M
2023-02-09 158.25 162.20 155.75 159.78 0.1M
2023-02-08 156.97 159.85 153.00 157.25 0.2M
2023-02-07 163.50 163.50 152.00 156.97 0.4M
2023-02-06 168.05 174.43 163.80 165.03 0.1M
2023-02-03 174.50 174.85 167.53 168.40 0.1M
2023-02-02 172.00 178.53 169.28 175.55 0.0M
2023-02-01 178.62 183.28 171.03 173.53 0.1M
2023-01-31 179.97 181.50 173.57 178.38 0.1M
2023-01-30 197.45 197.45 176.53 179.97 0.2M
2023-01-27 211.50 213.45 192.20 200.97 0.1M
2023-01-25 212.57 215.43 208.53 210.18 0.0M
2023-01-24 212.50 215.72 212.15 214.38 0.0M
2023-01-23 215.50 216.35 209.05 211.75 0.0M
2023-01-20 215.97 218.97 213.50 214.80 0.0M
2023-01-19 225.00 226.88 214.10 215.68 0.1M
2023-01-18 214.57 220.00 211.53 218.62 0.1M
2023-01-17 209.07 217.00 207.05 214.57 0.1M
2023-01-16 209.00 213.00 207.53 209.07 0.0M
2023-01-13 205.50 209.47 205.50 208.38 0.0M
2023-01-12 206.80 210.00 204.40 206.72 0.1M
2023-01-11 207.12 209.00 205.72 206.68 0.0M
2023-01-10 210.00 210.00 205.90 207.55 0.0M
2023-01-09 207.00 210.97 206.50 207.70 0.0M
2023-01-06 210.50 212.82 205.00 206.93 0.1M
2023-01-05 212.00 214.57 209.70 210.45 0.0M
2023-01-04 215.50 218.50 210.75 211.40 0.0M
2023-01-03 215.05 221.18 214.10 216.75 0.1M
2023-01-02 219.90 223.12 215.30 216.85 0.0M