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
2024-12-31 505.50 507.30 495.00 497.07 0.1M
2024-12-30 502.50 523.00 485.00 505.95 0.6M
2024-12-27 495.75 504.27 493.80 498.68 0.1M
2024-12-26 505.50 509.98 484.35 495.75 0.2M
2024-12-24 496.93 507.25 495.27 498.02 0.1M
2024-12-23 490.57 512.70 476.68 496.52 0.4M
2024-12-20 500.12 506.60 475.27 480.95 0.3M
2024-12-19 488.00 512.00 480.73 500.12 0.4M
2024-12-18 496.23 534.98 487.30 496.02 0.9M
2024-12-17 459.40 527.00 457.50 496.98 1.8M
2024-12-16 478.02 489.73 460.25 463.10 0.2M
2024-12-13 465.50 482.50 455.00 478.02 0.2M
2024-12-12 464.40 468.25 452.57 465.62 0.1M
2024-12-11 456.05 479.50 455.55 459.38 0.2M
2024-12-10 456.25 464.50 451.52 460.90 0.1M
2024-12-09 468.35 468.35 453.32 455.95 0.1M
2024-12-06 461.95 490.38 458.02 468.35 0.6M
2024-12-05 468.00 468.00 446.00 457.48 0.2M
2024-12-04 462.00 475.00 457.77 468.35 0.3M
2024-12-03 460.00 473.50 444.00 461.93 0.3M
2024-12-02 452.07 459.95 441.75 454.25 0.2M
2024-11-29 440.00 459.95 436.00 452.07 0.2M
2024-11-28 444.50 452.48 437.62 442.45 0.2M
2024-11-27 446.02 466.00 431.52 446.75 0.6M
2024-11-26 436.00 462.00 436.00 448.27 1.6M
2024-11-25 382.75 448.50 382.75 434.20 2.9M
2024-11-22 387.40 397.50 377.77 381.85 0.2M
2024-11-21 371.98 388.00 363.80 382.32 0.2M
2024-11-19 397.50 397.50 358.02 371.23 0.4M
2024-11-18 381.50 394.75 366.12 390.32 0.3M
2024-11-14 376.00 390.00 371.02 377.82 0.3M
2024-11-13 358.15 385.00 357.77 379.98 0.6M
2024-11-12 376.00 380.00 357.55 361.00 0.4M
2024-11-11 368.48 402.12 366.00 371.12 2.6M
2024-11-08 293.02 347.02 287.70 347.02 2.0M
2024-11-07 292.38 297.50 285.05 289.20 0.1M
2024-11-06 285.23 298.48 285.23 292.38 0.1M
2024-11-05 284.43 287.50 277.07 285.23 0.1M
2024-11-04 289.98 290.07 276.77 280.48 0.0M
2024-11-01 281.48 287.27 281.45 286.40 0.0M
2024-10-31 272.62 279.50 272.62 278.00 0.0M
2024-10-30 281.98 288.60 275.50 276.93 0.1M
2024-10-29 272.50 291.00 270.90 279.50 0.1M
2024-10-28 279.10 282.65 271.30 272.73 0.0M
2024-10-25 270.75 280.00 270.00 279.10 0.1M
2024-10-24 275.38 277.00 271.50 274.25 0.0M
2024-10-23 270.05 278.35 270.05 275.62 0.0M
2024-10-22 281.45 281.45 271.00 272.00 0.1M
2024-10-21 279.00 284.00 270.05 281.45 0.1M
2024-10-18 277.77 284.50 271.25 281.45 0.0M
2024-10-17 280.00 280.00 274.00 276.07 0.0M
2024-10-16 276.50 278.50 271.55 276.68 0.0M
2024-10-15 280.00 280.12 273.00 276.38 0.0M
2024-10-14 282.00 282.00 273.50 277.52 0.0M
2024-10-11 274.98 284.25 266.52 279.07 0.1M
2024-10-10 271.73 275.00 269.55 274.15 0.0M
2024-10-09 270.75 274.50 263.93 271.68 0.1M
2024-10-08 258.75 269.07 251.53 267.32 0.1M
2024-10-07 264.10 268.35 255.53 257.90 0.1M
2024-10-04 263.55 270.38 257.00 264.10 0.1M
2024-10-03 266.50 273.50 260.25 262.15 0.1M
2024-10-01 269.50 274.55 263.25 267.60 0.1M
2024-09-30 275.82 275.98 268.00 271.55 0.1M
2024-09-27 274.70 279.40 272.50 275.12 0.1M
2024-09-26 276.15 281.00 271.50 273.07 0.2M
2024-09-25 280.50 283.60 272.65 275.45 0.1M
2024-09-24 285.00 287.85 277.00 280.20 0.1M
2024-09-23 282.00 287.45 279.50 284.93 0.2M
2024-09-20 287.50 289.35 276.48 281.82 0.2M
2024-09-19 289.15 296.48 282.50 284.73 0.3M
2024-09-18 303.00 309.18 284.15 286.70 0.7M
2024-09-17 320.95 322.73 291.80 303.30 0.5M
2024-09-16 325.50 330.00 317.50 320.95 0.2M
2024-09-13 321.25 330.00 318.93 320.27 0.2M
2024-09-12 325.95 331.93 318.50 320.75 0.1M
2024-09-11 325.00 329.35 318.62 321.93 0.2M
2024-09-10 342.90 349.90 316.18 319.15 0.7M
2024-09-09 312.73 341.50 304.00 337.57 0.7M
2024-09-06 324.48 324.48 310.05 313.00 0.1M
2024-09-05 315.50 330.98 314.45 323.35 0.3M
2024-09-04 307.50 321.00 301.57 315.82 0.2M
2024-09-03 318.00 323.30 305.77 311.45 0.2M
2024-09-02 312.65 336.18 311.60 317.75 0.5M
2024-08-30 318.90 324.90 310.00 312.65 0.3M
2024-08-29 304.50 336.95 304.48 320.80 2.5M
2024-08-28 280.00 307.35 278.85 303.93 1.3M
2024-08-27 279.68 280.25 269.55 279.02 0.1M
2024-08-26 270.95 282.50 269.68 278.60 0.3M
2024-08-23 262.38 270.00 258.27 268.70 0.1M
2024-08-22 259.00 266.50 257.27 262.48 0.1M
2024-08-21 250.00 263.00 248.50 258.80 0.1M
2024-08-20 248.00 252.55 246.53 249.68 0.1M
2024-08-19 246.25 250.50 245.65 247.78 0.1M
2024-08-16 247.50 250.50 245.62 248.65 0.1M
2024-08-14 247.50 251.55 245.00 247.15 0.1M
2024-08-13 255.45 263.25 242.05 247.43 0.2M
2024-08-12 251.45 255.53 248.35 251.32 0.3M
2024-08-09 253.75 255.40 248.50 251.18 0.1M
2024-08-08 250.50 255.10 248.30 252.20 0.1M
2024-08-07 247.05 254.18 246.25 250.25 0.1M
2024-08-06 258.32 260.23 246.00 247.05 0.1M
2024-08-05 258.62 262.30 247.62 254.10 0.1M
2024-08-02 268.10 268.10 258.52 261.85 0.1M
2024-08-01 277.50 278.75 263.85 266.68 0.1M
2024-07-31 280.50 284.05 272.62 275.10 0.1M
2024-07-30 270.43 281.00 268.52 278.50 0.1M
2024-07-29 278.73 278.73 268.55 270.43 0.1M
2024-07-26 274.40 282.77 270.23 274.85 0.2M
2024-07-25 262.50 276.52 262.35 274.40 0.1M
2024-07-24 264.48 274.18 264.02 267.57 0.2M
2024-07-23 274.07 274.07 257.32 264.32 0.2M
2024-07-22 252.00 272.00 249.68 267.43 0.1M
2024-07-19 264.00 264.57 252.22 253.85 0.1M
2024-07-18 276.52 279.32 262.27 266.93 0.2M
2024-07-16 256.50 299.50 255.00 281.32 1.2M
2024-07-15 258.07 261.60 249.03 256.27 0.1M
2024-07-12 258.05 262.60 257.27 258.07 0.1M
2024-07-11 256.75 263.23 252.55 258.05 0.0M
2024-07-10 261.27 261.27 250.97 255.43 0.0M
2024-07-09 259.85 261.50 252.03 258.70 0.0M
2024-07-08 261.85 263.80 253.60 256.40 0.1M
2024-07-05 260.20 272.50 257.57 260.93 0.2M
2024-07-04 242.00 262.62 240.00 260.20 0.2M
2024-07-03 243.50 247.97 237.00 240.97 0.1M
2024-07-02 244.03 249.50 241.05 242.53 0.1M
2024-07-01 237.65 242.95 236.70 240.43 0.0M
2024-06-28 240.22 242.32 236.03 237.65 0.1M
2024-06-27 243.95 245.53 237.03 240.22 0.0M
2024-06-26 242.43 247.38 241.20 243.57 0.0M
2024-06-25 241.75 247.47 240.80 242.43 0.0M
2024-06-24 245.10 250.00 241.00 241.75 0.1M
2024-06-21 249.50 254.50 243.00 244.30 0.1M
2024-06-20 245.75 251.45 245.75 249.35 0.0M
2024-06-19 248.55 251.15 242.53 245.75 0.0M
2024-06-18 251.32 254.50 246.12 248.20 0.0M
2024-06-14 250.50 252.18 247.55 251.25 0.0M
2024-06-13 247.50 251.50 247.50 250.18 0.0M
2024-06-12 252.00 252.00 244.32 247.43 0.1M
2024-06-11 246.35 251.72 246.00 248.88 0.0M
2024-06-10 244.90 247.15 241.00 245.40 0.0M
2024-06-07 241.00 248.50 238.55 243.45 0.1M
2024-06-06 234.60 242.97 233.43 241.00 0.0M
2024-06-05 221.50 239.50 220.53 237.72 0.0M
2024-06-04 237.88 241.53 210.00 221.22 0.1M
2024-06-03 242.50 250.95 236.03 237.88 0.0M
2024-05-31 241.45 245.85 233.55 236.65 0.0M
2024-05-30 240.62 241.62 235.72 238.20 0.0M
2024-05-29 244.25 244.25 239.90 240.62 0.0M
2024-05-28 254.50 254.50 241.97 244.20 0.0M
2024-05-27 248.80 255.00 248.80 253.45 0.1M
2024-05-24 247.85 253.50 245.55 248.15 0.1M
2024-05-23 241.95 256.50 240.50 247.93 0.2M
2024-05-22 244.65 250.15 240.57 242.07 0.0M
2024-05-21 250.50 252.50 241.78 242.22 0.0M
2024-05-18 247.00 252.72 247.00 250.55 0.0M
2024-05-17 251.00 251.53 244.55 246.90 0.0M
2024-05-16 243.72 264.40 243.72 250.45 0.1M
2024-05-15 241.25 246.25 241.25 243.72 0.0M
2024-05-14 242.97 248.20 242.75 243.80 0.0M
2024-05-13 241.12 246.80 240.00 242.93 0.0M
2024-05-10 240.55 250.90 240.55 244.65 0.0M
2024-05-09 249.00 249.72 240.00 241.45 0.0M
2024-05-08 247.22 252.88 244.53 249.07 0.1M
2024-05-07 255.00 257.48 244.82 247.78 0.0M
2024-05-06 263.50 265.02 252.55 253.88 0.1M
2024-05-03 266.23 268.93 259.00 261.52 0.1M
2024-05-02 270.30 273.73 265.00 266.23 0.1M
2024-04-30 271.68 277.98 265.62 267.88 0.2M
2024-04-29 273.10 283.50 270.52 271.68 0.2M
2024-04-26 279.95 280.73 268.55 271.18 0.3M
2024-04-25 264.98 304.50 260.10 280.18 1.4M
2024-04-24 239.50 260.00 239.50 254.60 0.2M
2024-04-23 233.35 240.00 233.10 239.05 0.0M
2024-04-22 225.00 234.45 224.95 232.18 0.0M
2024-04-19 230.03 230.72 221.10 224.90 0.0M
2024-04-18 230.10 232.95 227.12 227.90 0.0M
2024-04-16 228.50 235.20 228.05 230.10 0.0M
2024-04-15 238.97 238.97 227.10 229.70 0.0M
2024-04-12 245.00 248.22 237.50 238.97 0.0M
2024-04-10 235.60 248.47 235.43 243.43 0.1M
2024-04-09 241.55 243.20 232.97 237.30 0.0M
2024-04-08 237.50 242.00 236.85 240.28 0.0M
2024-04-05 236.50 241.00 232.50 236.60 0.0M
2024-04-04 242.95 242.95 234.47 235.28 0.0M
2024-04-03 234.45 242.25 230.80 240.20 0.1M
2024-04-02 227.50 232.72 227.50 231.60 0.0M
2024-04-01 225.00 229.00 222.53 227.25 0.0M
2024-03-28 228.22 231.45 220.50 221.93 0.0M
2024-03-27 224.50 232.60 221.50 228.32 0.1M
2024-03-26 227.35 230.00 220.50 221.68 0.0M
2024-03-22 227.43 229.38 222.57 224.53 0.0M
2024-03-21 222.50 229.25 222.50 226.40 0.0M
2024-03-20 226.53 229.80 219.10 222.10 0.1M
2024-03-19 231.93 234.10 223.00 226.53 0.0M
2024-03-18 234.95 235.00 222.95 232.78 0.1M
2024-03-15 222.20 239.78 220.50 233.32 0.0M
2024-03-14 218.00 226.10 215.03 220.38 0.1M
2024-03-13 230.00 234.70 216.05 216.80 0.1M
2024-03-12 230.00 236.75 225.55 229.57 0.1M
2024-03-11 242.38 244.85 230.88 232.60 0.1M
2024-03-07 253.20 257.88 239.80 242.38 0.1M
2024-03-06 263.12 264.75 250.78 257.05 0.1M
2024-03-05 261.05 264.95 261.05 263.12 0.0M
2024-03-04 264.50 267.20 259.50 261.05 0.1M
2024-03-02 255.97 268.50 245.55 263.20 0.1M
2024-03-01 255.90 257.20 252.90 256.02 0.0M
2024-02-29 252.47 257.20 248.32 254.15 0.1M
2024-02-28 254.07 255.38 248.70 250.57 0.1M
2024-02-27 257.00 265.00 252.50 254.07 0.2M
2024-02-26 248.45 256.35 244.80 255.28 0.2M
2024-02-23 245.00 248.70 244.10 245.32 0.0M
2024-02-22 243.28 247.90 241.50 244.97 0.1M
2024-02-21 241.50 244.07 239.00 240.55 0.1M
2024-02-20 246.50 246.50 241.00 241.53 0.1M
2024-02-19 239.65 245.65 239.62 244.40 0.0M
2024-02-16 247.00 249.60 237.50 239.65 0.1M
2024-02-15 245.00 255.90 245.00 246.97 0.1M
2024-02-14 247.88 252.32 237.60 247.12 0.2M
2024-02-13 250.95 252.80 244.57 249.93 0.2M
2024-02-12 250.53 257.35 245.75 250.95 0.1M
2024-02-09 253.75 254.40 244.07 252.62 0.2M
2024-02-08 257.50 257.50 247.93 252.35 0.2M
2024-02-07 247.78 254.60 246.03 253.47 0.3M
2024-02-06 241.53 250.50 239.38 246.35 0.3M
2024-02-05 240.50 247.38 234.97 237.30 0.5M
2024-02-02 228.88 241.72 227.30 237.70 0.3M
2024-02-01 228.10 242.03 224.07 228.50 0.7M
2024-01-31 212.50 232.50 210.50 227.03 0.4M
2024-01-30 219.00 219.00 209.55 211.18 0.1M
2024-01-29 213.85 216.72 210.00 213.10 0.1M
2024-01-25 218.10 218.60 208.97 213.80 0.1M
2024-01-24 214.50 221.22 213.95 218.10 0.0M
2024-01-23 226.00 237.50 212.60 217.45 0.1M
2024-01-20 217.50 225.12 213.78 223.53 0.1M
2024-01-19 215.65 222.57 215.65 217.50 0.1M
2024-01-18 216.00 220.00 207.12 218.57 0.1M
2024-01-17 213.50 219.68 213.50 217.43 0.1M
2024-01-16 219.20 220.82 213.20 215.88 0.1M
2024-01-15 227.70 227.70 214.68 218.12 0.1M
2024-01-12 229.97 230.30 224.22 224.80 0.1M
2024-01-11 221.50 232.05 218.97 229.97 0.2M
2024-01-10 220.25 226.00 217.22 220.95 0.1M
2024-01-09 221.25 223.07 218.00 220.03 0.1M
2024-01-08 225.88 228.00 217.55 219.40 0.1M
2024-01-05 222.50 224.00 219.88 222.53 0.2M
2024-01-04 219.03 223.72 215.03 220.53 0.2M
2024-01-03 209.25 219.75 207.03 218.47 0.3M
2024-01-02 203.85 209.35 202.00 207.80 0.2M
2024-01-01 202.62 204.32 202.05 202.65 0.0M