Vishnu Prakash R Punglia Ltd (VISH)

VISH
🏛️ Inde →
93.15
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
2024-12-31 286.15 294.00 281.00 292.90 0.8M
2024-12-30 289.20 296.40 284.00 286.80 0.8M
2024-12-27 290.15 294.95 287.05 288.30 0.7M
2024-12-26 297.10 298.40 288.40 290.90 0.6M
2024-12-24 294.95 303.00 294.60 296.20 0.7M
2024-12-23 312.85 315.70 291.10 294.45 2.2M
2024-12-20 324.70 326.60 307.95 310.05 1.4M
2024-12-19 317.00 329.80 313.95 324.65 1.5M
2024-12-18 333.80 340.00 323.05 324.95 1.9M
2024-12-17 321.75 345.75 320.10 331.85 5.0M
2024-12-16 313.00 325.45 312.80 320.65 1.5M
2024-12-13 312.10 314.60 304.80 312.05 0.8M
2024-12-12 319.75 321.40 310.35 313.65 0.9M
2024-12-11 323.90 328.70 315.60 318.95 1.1M
2024-12-10 337.30 338.45 322.35 324.85 3.3M
2024-12-09 311.20 336.80 311.00 333.65 7.7M
2024-12-06 293.90 311.90 291.95 306.20 2.6M
2024-12-05 294.45 298.40 292.00 293.25 0.4M
2024-12-04 296.85 298.50 290.75 293.60 0.7M
2024-12-03 297.20 306.55 295.30 296.70 1.1M
2024-12-02 294.70 299.40 291.65 296.90 0.7M
2024-11-29 296.90 298.45 291.00 294.75 0.6M
2024-11-28 290.60 301.40 288.20 296.90 1.5M
2024-11-27 291.50 293.00 286.70 290.00 0.8M
2024-11-26 275.00 291.40 273.10 288.65 1.1M
2024-11-25 274.70 279.90 271.15 274.00 0.7M
2024-11-22 267.00 269.25 262.10 266.70 0.7M
2024-11-21 269.95 273.25 264.00 265.25 0.9M
2024-11-19 276.90 283.60 269.75 272.65 0.7M
2024-11-18 275.95 280.00 267.90 274.65 1.0M
2024-11-14 275.00 282.90 271.50 272.95 1.0M
2024-11-13 277.00 282.90 270.50 272.25 1.5M
2024-11-12 291.00 296.70 275.50 277.05 1.3M
2024-11-11 298.35 321.90 285.85 287.50 4.5M
2024-11-08 307.40 308.00 296.50 298.35 1.1M
2024-11-07 314.75 318.50 305.10 306.35 1.2M
2024-11-06 315.40 326.80 311.40 313.25 2.0M
2024-11-05 293.30 315.40 291.00 311.60 2.0M
2024-11-04 304.50 305.85 290.10 293.30 1.0M
2024-11-01 299.00 306.75 299.00 303.45 0.6M
2024-10-31 289.15 303.40 287.95 297.15 1.3M
2024-10-30 287.00 294.05 285.30 289.60 0.7M
2024-10-29 288.45 291.90 282.05 287.45 0.9M
2024-10-28 279.80 296.65 278.95 286.30 1.7M
2024-10-25 287.30 290.00 272.00 276.60 1.3M
2024-10-24 302.20 305.95 285.05 286.80 1.5M
2024-10-23 297.00 310.70 294.75 299.20 2.2M
2024-10-22 314.05 318.65 295.00 297.65 3.0M
2024-10-21 322.60 336.00 309.10 312.80 5.1M
2024-10-18 285.05 324.85 275.55 312.90 9.6M
2024-10-17 301.95 304.15 283.30 285.05 2.1M
2024-10-16 277.00 306.85 277.00 299.40 6.4M
2024-10-15 276.95 285.45 273.00 281.90 1.5M
2024-10-14 280.10 283.40 273.05 276.35 1.1M
2024-10-11 276.00 283.50 274.20 277.35 2.8M
2024-10-10 269.25 278.90 263.70 270.55 1.5M
2024-10-09 258.20 273.50 258.00 267.10 1.5M
2024-10-08 245.00 258.00 242.65 256.20 1.0M
2024-10-07 265.20 271.45 244.00 246.65 1.7M
2024-10-04 266.80 271.45 257.00 263.65 1.7M
2024-10-03 257.00 274.50 251.10 265.00 3.1M
2024-10-01 254.55 262.00 251.00 259.80 1.8M
2024-09-30 239.79 260.50 239.25 253.72 3.6M
2024-09-27 241.45 247.75 238.45 239.84 1.4M
2024-09-26 227.88 242.80 223.65 240.65 1.3M
2024-09-25 232.55 232.55 226.00 227.00 0.4M
2024-09-24 232.85 234.49 228.00 229.09 0.3M
2024-09-23 232.50 235.24 230.01 231.89 0.4M
2024-09-20 229.30 232.75 226.11 231.01 0.6M
2024-09-19 235.45 236.65 223.07 228.49 0.8M
2024-09-18 233.00 239.69 232.59 234.58 0.5M
2024-09-17 232.00 237.70 232.00 233.72 0.5M
2024-09-16 239.61 242.98 234.00 234.34 0.4M
2024-09-13 237.95 240.00 236.00 238.40 0.5M
2024-09-12 235.50 238.99 232.90 237.07 0.5M
2024-09-11 241.40 241.40 233.00 234.17 0.5M
2024-09-10 239.25 243.85 238.59 240.25 0.4M
2024-09-09 236.00 239.20 231.99 237.99 0.7M
2024-09-06 242.00 243.10 234.00 237.90 0.6M
2024-09-05 241.60 245.50 239.45 241.76 0.4M
2024-09-04 241.00 243.00 237.99 240.68 0.6M
2024-09-03 243.49 245.81 239.00 242.48 0.4M
2024-09-02 245.00 247.00 238.20 242.39 0.7M
2024-08-30 251.45 252.00 246.00 247.05 0.4M
2024-08-29 256.65 259.00 247.20 250.95 0.8M
2024-08-28 255.00 262.00 254.15 255.50 0.9M
2024-08-27 258.30 263.00 253.00 255.60 0.7M
2024-08-26 260.35 260.80 253.00 257.25 0.9M
2024-08-23 263.90 264.35 256.70 259.15 1.2M
2024-08-22 252.00 265.00 252.00 263.60 2.7M
2024-08-21 236.70 252.80 236.60 249.45 2.5M
2024-08-20 238.25 239.40 230.00 233.90 1.1M
2024-08-19 238.00 245.80 235.00 236.75 1.3M
2024-08-16 243.50 244.00 232.20 237.75 1.6M
2024-08-14 234.75 248.50 225.55 238.05 6.3M
2024-08-13 295.20 296.50 235.20 244.15 7.8M
2024-08-12 274.95 297.00 271.05 292.45 4.8M
2024-08-09 287.85 290.75 275.15 278.40 2.1M
2024-08-08 269.90 291.70 263.75 284.40 5.2M
2024-08-07 261.00 271.00 256.25 269.55 1.6M
2024-08-06 266.70 271.20 251.00 254.60 1.6M
2024-08-05 265.95 268.90 252.20 258.90 2.8M
2024-08-02 260.00 279.00 255.25 277.00 2.8M
2024-08-01 269.40 283.95 260.05 266.95 3.3M
2024-07-31 263.00 269.99 260.01 265.00 1.9M
2024-07-30 265.55 272.00 257.55 260.53 3.5M
2024-07-29 245.00 268.50 244.89 265.30 9.0M
2024-07-26 226.79 241.99 226.22 236.33 5.2M
2024-07-25 221.82 229.36 220.35 225.29 2.5M
2024-07-24 213.40 227.70 212.20 223.27 5.0M
2024-07-23 203.65 216.50 187.58 212.39 3.1M
2024-07-22 198.00 205.66 195.42 202.86 0.7M
2024-07-19 207.48 207.48 198.50 199.63 0.9M
2024-07-18 208.50 212.00 204.00 207.42 1.3M
2024-07-16 203.95 212.00 202.55 206.57 1.9M
2024-07-15 199.90 203.10 198.00 202.03 0.8M
2024-07-12 202.00 203.90 197.67 198.74 0.6M
2024-07-11 197.05 202.50 196.90 201.08 0.6M
2024-07-10 202.00 203.20 194.08 196.62 1.2M
2024-07-09 205.30 206.50 201.02 201.64 0.7M
2024-07-08 206.64 209.95 202.50 204.14 1.0M
2024-07-05 206.95 207.70 203.40 204.99 1.0M
2024-07-04 211.10 211.98 205.00 206.28 1.1M
2024-07-03 213.59 215.30 210.10 211.24 1.3M
2024-07-02 206.60 216.80 205.01 212.03 4.8M
2024-07-01 199.70 206.05 197.10 204.77 1.6M
2024-06-28 204.79 204.98 198.01 199.25 1.1M
2024-06-27 206.00 209.50 202.00 204.30 2.1M
2024-06-26 208.00 212.00 204.05 204.97 7.6M
2024-06-25 199.50 201.95 194.30 195.31 1.7M
2024-06-24 193.00 198.95 191.34 195.45 1.2M
2024-06-21 202.30 203.01 195.00 195.88 1.2M
2024-06-20 195.75 201.65 193.40 200.12 3.6M
2024-06-19 198.99 200.20 193.01 194.82 1.8M
2024-06-18 194.80 199.00 185.55 197.31 6.7M
2024-06-14 192.44 193.25 187.00 187.70 1.0M
2024-06-13 193.00 195.40 189.21 191.72 2.5M
2024-06-12 181.25 192.66 180.70 190.87 4.6M
2024-06-11 184.30 184.30 180.00 180.57 0.9M
2024-06-10 185.00 186.50 179.10 182.98 2.4M
2024-06-07 178.40 182.20 175.00 179.20 1.1M
2024-06-06 167.00 178.20 166.95 176.40 1.3M
2024-06-05 160.95 166.30 155.05 164.90 1.4M
2024-06-04 179.90 179.90 150.55 160.20 2.1M
2024-06-03 185.50 185.50 179.10 180.60 1.9M
2024-05-31 179.10 181.25 174.55 176.90 0.9M
2024-05-30 183.00 183.50 177.20 178.25 0.7M
2024-05-29 181.25 186.00 176.65 182.90 1.9M
2024-05-28 187.10 189.80 180.55 181.25 7.0M
2024-05-27 161.85 177.90 159.85 174.55 4.2M
2024-05-24 160.00 164.85 158.15 160.35 1.1M
2024-05-23 154.00 160.40 153.40 158.85 0.7M
2024-05-22 152.55 155.70 151.50 153.45 0.4M
2024-05-21 152.95 152.95 150.60 152.20 0.3M
2024-05-18 152.10 152.10 152.10 152.10 0.0M
2024-05-17 150.70 153.85 149.80 152.40 0.3M
2024-05-16 151.45 152.65 148.95 150.20 0.2M
2024-05-15 154.40 154.40 149.95 150.30 0.4M
2024-05-14 149.05 154.30 149.00 153.25 0.6M
2024-05-13 150.00 150.00 147.25 148.55 0.3M
2024-05-10 148.95 151.45 147.25 149.85 0.3M
2024-05-09 152.05 153.40 147.60 147.95 0.3M
2024-05-08 151.55 154.95 151.55 152.95 0.4M
2024-05-07 156.25 157.10 151.10 152.75 0.3M
2024-05-06 159.90 160.45 155.00 155.75 0.3M
2024-05-03 160.95 162.50 159.50 159.90 0.3M
2024-05-02 164.00 164.00 159.40 160.00 0.5M
2024-04-30 167.00 167.00 162.10 163.30 0.3M
2024-04-29 164.40 167.50 164.40 165.90 0.5M
2024-04-26 163.45 165.55 163.00 164.25 0.3M
2024-04-25 163.75 164.70 162.00 162.80 0.3M
2024-04-24 164.25 167.00 162.30 163.10 0.4M
2024-04-23 165.50 167.45 163.10 163.90 0.5M
2024-04-22 169.00 169.70 164.10 164.75 0.6M
2024-04-19 157.70 169.80 156.05 166.90 1.3M
2024-04-18 161.20 164.60 158.75 159.95 0.3M
2024-04-16 155.05 161.50 155.05 159.20 0.3M
2024-04-15 158.00 161.65 156.00 158.90 0.4M
2024-04-12 165.30 166.25 164.00 164.70 0.3M
2024-04-10 165.95 168.50 164.60 166.95 0.3M
2024-04-09 166.70 169.30 164.50 165.70 0.3M
2024-04-08 169.40 169.90 164.60 165.95 0.4M
2024-04-05 169.65 170.50 167.00 168.05 0.5M
2024-04-04 169.25 173.00 167.00 169.65 0.7M
2024-04-03 167.85 171.40 165.95 168.70 0.6M
2024-04-02 160.50 169.45 160.05 167.85 0.9M
2024-04-01 152.00 162.45 152.00 161.70 0.8M
2024-03-28 152.15 156.30 148.80 149.85 1.0M
2024-03-27 154.40 156.75 150.00 151.00 1.2M
2024-03-26 158.00 159.20 153.10 153.75 0.8M
2024-03-22 156.30 160.00 156.10 158.30 0.4M
2024-03-21 155.95 159.85 155.90 156.65 0.4M
2024-03-20 159.40 160.60 152.30 154.70 0.6M
2024-03-19 165.00 168.70 158.00 159.25 0.8M
2024-03-18 161.50 166.90 159.60 166.00 1.5M
2024-03-15 153.95 163.15 150.00 160.40 1.4M
2024-03-14 144.00 155.90 141.00 154.95 1.5M
2024-03-13 155.80 156.35 142.05 144.65 1.4M
2024-03-12 156.00 160.50 151.55 154.70 1.5M
2024-03-11 165.65 165.85 153.00 156.15 1.0M
2024-03-07 166.25 168.00 164.80 165.65 0.5M
2024-03-06 169.80 170.00 163.70 165.65 0.7M
2024-03-05 172.80 174.35 168.80 169.35 0.8M
2024-03-04 178.65 179.15 171.40 172.75 0.7M
2024-03-02 180.10 181.20 175.25 177.50 0.1M
2024-03-01 175.40 182.70 175.40 179.40 0.9M
2024-02-29 173.90 175.95 170.50 174.65 0.5M
2024-02-28 177.90 179.05 172.10 173.95 0.5M
2024-02-27 180.30 181.95 176.65 177.10 0.5M
2024-02-26 184.00 184.50 179.05 179.85 0.5M
2024-02-23 183.35 186.60 182.60 183.60 0.4M
2024-02-22 183.60 183.60 179.60 182.65 0.4M
2024-02-21 186.45 187.05 181.10 182.05 0.6M
2024-02-20 189.65 190.50 185.50 186.05 0.5M
2024-02-19 190.40 192.35 188.20 188.80 0.4M
2024-02-16 192.00 192.90 189.70 190.35 0.3M
2024-02-15 190.90 193.20 190.20 191.05 0.5M
2024-02-14 185.95 191.90 185.25 189.05 1.0M
2024-02-13 185.25 187.90 180.10 185.25 1.0M
2024-02-12 196.35 196.35 181.00 182.95 3.9M
2024-02-09 223.85 223.90 212.20 216.60 1.3M
2024-02-08 224.45 225.25 217.80 219.20 1.1M
2024-02-07 214.00 226.90 213.05 222.90 4.1M
2024-02-06 214.55 214.55 210.35 212.60 0.6M
2024-02-05 216.80 216.80 210.50 212.30 0.7M
2024-02-02 217.00 219.15 215.05 215.95 0.7M
2024-02-01 216.00 221.10 213.80 215.90 1.2M
2024-01-31 213.40 215.20 211.65 213.75 0.5M
2024-01-30 214.35 214.80 211.50 213.05 0.6M
2024-01-29 214.95 215.25 212.50 213.15 0.5M
2024-01-25 214.05 216.50 212.10 213.55 0.5M
2024-01-24 214.00 214.00 209.00 212.95 0.7M
2024-01-23 220.00 220.85 210.40 212.95 0.9M
2024-01-20 215.50 226.35 213.50 219.75 2.5M
2024-01-19 213.90 215.50 213.00 214.80 0.7M
2024-01-18 213.75 215.25 206.50 212.10 0.8M
2024-01-17 214.10 217.50 212.10 213.30 0.8M
2024-01-16 214.50 219.90 211.65 217.15 2.7M
2024-01-15 217.50 217.80 213.00 213.90 0.8M
2024-01-12 218.20 218.65 215.50 216.05 1.0M
2024-01-11 215.00 219.00 214.05 217.45 1.5M
2024-01-10 216.90 216.90 213.05 214.10 0.7M
2024-01-09 216.70 218.70 215.05 216.30 0.6M
2024-01-08 219.20 219.45 214.30 215.70 0.9M
2024-01-05 220.20 221.50 216.70 219.20 0.8M
2024-01-04 220.90 221.85 218.50 218.75 0.8M
2024-01-03 214.90 223.10 214.05 220.45 2.1M
2024-01-02 218.80 219.55 211.25 214.75 1.7M
2024-01-01 217.70 222.00 215.95 217.40 1.5M