Vishnusurya Projects and Infra Ltd (VISR)

VISR
🏛️ Inde →
170.50
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
2025-09-26 166.15 171.00 166.15 170.50 0.0M
2025-09-25 173.55 176.95 170.10 172.70 0.0M
2025-09-24 179.00 179.00 173.15 173.55 0.0M
2025-09-23 174.45 174.80 174.00 174.00 0.0M
2025-09-22 169.00 175.00 169.00 170.90 0.0M
2025-09-19 170.00 172.75 170.00 171.90 0.0M
2025-09-18 168.00 170.00 167.00 167.00 0.0M
2025-09-17 166.45 166.80 165.00 165.50 0.0M
2025-09-16 166.05 167.00 166.05 166.45 0.0M
2025-09-15 169.90 169.90 167.50 168.15 0.0M
2025-09-12 170.50 170.50 168.00 169.95 0.0M
2025-09-11 170.60 172.00 169.75 171.50 0.0M
2025-09-10 173.90 173.90 170.05 170.60 0.0M
2025-09-09 173.00 174.50 168.35 172.00 0.0M
2025-09-08 172.10 174.50 172.10 173.05 0.0M
2025-09-05 169.90 170.90 169.90 170.90 0.0M
2025-09-04 170.50 170.70 168.00 168.35 0.0M
2025-09-03 171.45 172.10 170.30 170.65 0.0M
2025-09-02 173.15 175.20 170.00 171.45 0.0M
2025-09-01 182.95 182.95 171.20 173.15 0.0M
2025-08-29 183.90 186.80 178.95 180.05 0.0M
2025-08-28 184.00 195.20 176.50 178.70 0.1M
2025-08-26 164.00 168.85 163.50 167.65 0.0M
2025-08-25 169.00 170.00 168.75 169.50 0.0M
2025-08-22 168.90 174.00 168.90 171.05 0.0M
2025-08-21 168.15 168.15 167.20 167.55 0.0M
2025-08-20 169.00 169.00 166.45 168.95 0.0M
2025-08-19 167.10 167.30 165.10 165.95 0.0M
2025-08-18 170.00 170.00 170.00 170.00 0.0M
2025-08-14 169.00 169.00 166.15 168.10 0.0M
2025-08-13 166.30 169.95 166.30 168.20 0.0M
2025-08-12 171.05 172.50 166.50 170.90 0.0M
2025-08-11 170.90 170.90 165.80 165.85 0.0M
2025-08-08 169.00 170.00 168.00 168.75 0.0M
2025-08-07 174.00 174.00 170.00 172.00 0.0M
2025-08-06 176.55 179.00 174.00 175.30 0.0M
2025-08-05 180.90 180.90 178.00 179.00 0.0M
2025-08-04 180.00 182.50 180.00 180.00 0.0M
2025-08-01 181.20 187.85 178.50 184.85 0.1M
2025-07-31 172.05 183.85 172.00 180.20 0.1M
2025-07-30 173.10 175.90 173.00 175.35 0.0M
2025-07-29 173.45 176.95 173.45 174.00 0.0M
2025-07-28 171.55 174.55 170.65 172.45 0.0M
2025-07-25 175.15 177.80 172.00 175.05 0.0M
2025-07-24 180.05 182.00 176.60 179.35 0.0M
2025-07-23 173.05 182.95 170.35 181.40 0.1M
2025-07-22 175.80 177.00 175.00 175.85 0.0M
2025-07-21 178.00 178.00 171.50 173.75 0.0M
2025-07-18 167.50 185.00 166.50 175.95 0.1M
2025-07-17 171.00 171.00 165.25 168.25 0.0M
2025-07-16 173.00 173.85 170.55 171.00 0.0M
2025-07-15 177.90 177.90 168.00 173.35 0.0M
2025-07-14 179.15 181.00 172.00 176.25 0.0M
2025-07-11 179.95 179.95 172.30 178.30 0.0M
2025-07-10 175.70 179.90 174.60 175.00 0.0M
2025-07-09 172.00 182.80 172.00 178.15 0.0M
2025-07-08 183.90 184.00 173.15 173.85 0.1M
2025-07-07 180.60 183.90 178.00 181.30 0.0M
2025-07-04 165.00 180.00 165.00 178.65 0.1M
2025-07-03 166.00 166.00 165.00 165.95 0.0M
2025-07-02 167.15 167.15 163.50 165.50 0.0M
2025-07-01 165.50 169.00 165.50 167.15 0.0M
2025-06-30 168.95 168.95 165.00 165.35 0.0M
2025-06-27 162.80 167.75 162.50 165.00 0.0M
2025-06-26 166.20 170.00 164.60 164.65 0.0M
2025-06-25 164.90 171.90 163.05 163.95 0.1M
2025-06-24 170.00 170.00 164.05 164.85 0.0M
2025-06-23 169.95 169.95 165.00 169.15 0.0M
2025-06-20 168.05 176.90 168.00 169.90 0.0M
2025-06-19 172.75 176.35 168.00 168.40 0.0M
2025-06-18 175.50 175.50 172.00 172.75 0.0M
2025-06-17 179.50 179.95 177.00 179.85 0.0M
2025-06-16 178.40 181.90 177.10 178.00 0.0M
2025-06-13 184.00 184.00 182.00 182.00 0.0M
2025-06-12 185.15 186.95 183.00 185.95 0.0M
2025-06-11 188.90 193.00 187.00 187.00 0.0M
2025-06-10 192.00 194.00 188.65 191.25 0.0M
2025-06-09 191.90 196.00 188.50 191.15 0.0M
2025-06-06 189.00 191.90 187.30 191.90 0.0M
2025-06-05 193.60 193.60 186.00 189.70 0.0M
2025-06-04 187.00 195.00 184.05 193.60 0.1M
2025-06-03 185.10 192.00 175.00 188.30 0.1M
2025-06-02 179.00 193.80 175.40 184.00 0.0M
2025-05-30 173.95 184.95 173.00 180.20 0.0M
2025-05-29 171.70 172.55 167.20 171.70 0.0M
2025-05-28 172.00 174.00 167.05 171.65 0.0M
2025-05-27 172.00 175.90 170.00 171.75 0.0M
2025-05-26 169.95 172.55 162.00 170.25 0.1M
2025-05-23 200.00 200.80 167.40 173.45 0.2M
2025-05-22 195.00 205.00 195.00 197.00 0.0M
2025-05-21 200.00 202.50 193.20 193.35 0.0M
2025-05-20 202.50 205.00 200.00 200.70 0.0M
2025-05-19 197.00 202.50 197.00 201.50 0.0M
2025-05-16 184.00 207.00 181.50 195.95 0.1M
2025-05-15 182.00 186.00 179.05 180.00 0.0M
2025-05-14 182.25 182.30 175.30 178.35 0.0M
2025-05-13 180.00 186.00 173.25 175.30 0.0M
2025-05-12 170.25 184.95 170.25 174.30 0.0M
2025-05-09 169.10 169.10 162.00 163.30 0.0M
2025-05-08 174.50 184.50 169.00 169.45 0.0M
2025-05-07 170.00 170.00 167.15 168.20 0.0M
2025-05-06 180.50 180.50 170.00 170.00 0.0M
2025-05-05 190.00 190.00 180.00 180.30 0.0M
2025-05-02 190.00 190.00 184.00 185.40 0.0M
2025-04-30 176.00 191.80 176.00 185.90 0.1M
2025-04-29 170.00 177.85 169.45 175.40 0.0M
2025-04-28 173.00 175.00 168.10 169.30 0.0M
2025-04-25 173.15 175.00 168.00 172.30 0.0M
2025-04-24 180.00 183.00 179.50 181.25 0.0M
2025-04-23 185.00 187.00 172.00 181.90 0.0M
2025-04-22 189.00 190.00 181.55 182.50 0.0M
2025-04-21 184.95 187.85 183.00 183.00 0.0M
2025-04-17 186.50 187.00 181.35 181.35 0.0M
2025-04-16 183.95 183.95 183.50 183.50 0.0M
2025-04-15 182.85 182.95 181.00 182.95 0.0M
2025-04-11 170.15 179.80 170.15 178.00 0.0M
2025-04-09 168.00 169.00 168.00 168.55 0.0M
2025-04-08 180.00 180.00 171.00 175.00 0.0M
2025-04-07 169.00 169.00 161.25 169.00 0.0M
2025-04-04 182.00 182.00 176.00 177.75 0.0M
2025-04-03 181.00 187.00 176.00 179.60 0.0M
2025-04-02 177.00 181.00 177.00 180.45 0.0M
2025-04-01 174.00 174.95 168.05 172.10 0.0M
2025-03-28 174.95 179.00 168.00 169.55 0.1M
2025-03-27 178.00 180.00 168.95 171.75 0.1M
2025-03-26 185.80 185.80 174.00 178.20 0.1M
2025-03-25 191.80 195.00 185.30 187.45 0.2M
2025-03-24 193.00 201.00 190.20 191.70 0.3M
2025-03-21 186.00 195.00 184.50 190.00 0.0M
2025-03-20 190.25 191.25 184.00 184.30 0.1M
2025-03-19 186.00 189.80 184.00 188.30 0.3M
2025-03-18 181.00 188.90 180.05 187.00 0.0M
2025-03-17 189.90 190.00 179.00 186.85 0.1M
2025-03-13 180.00 190.00 180.00 181.15 0.0M
2025-03-12 188.00 194.00 155.05 175.75 0.2M
2025-03-11 191.00 194.50 187.00 188.85 0.1M
2025-03-10 196.10 200.00 195.00 196.75 0.0M
2025-03-07 210.00 213.40 204.00 205.00 0.0M
2025-03-06 205.00 208.25 205.00 207.65 0.2M
2025-03-05 195.00 203.00 194.00 200.50 0.1M
2025-03-04 181.60 195.00 181.60 193.65 0.0M
2025-03-03 185.30 196.85 175.00 179.05 0.2M
2025-02-28 206.25 207.00 193.05 193.85 0.0M
2025-02-27 214.00 214.00 206.55 207.15 0.0M
2025-02-25 225.00 225.00 210.00 211.45 0.0M
2025-02-24 216.00 216.00 213.00 213.00 0.0M
2025-02-21 220.95 220.95 216.00 216.00 0.0M
2025-02-20 212.75 220.95 211.00 220.95 0.0M
2025-02-19 202.00 215.00 200.00 214.35 0.0M
2025-02-18 225.00 225.00 204.05 205.35 0.0M
2025-02-17 238.00 238.50 224.00 225.00 0.0M
2025-02-14 250.50 250.50 225.00 228.00 0.0M
2025-02-13 253.00 253.00 250.00 250.00 0.0M
2025-02-12 258.00 279.95 240.00 243.85 0.2M
2025-02-11 220.00 260.00 209.00 243.80 0.1M
2025-02-10 229.50 229.50 221.00 225.00 0.0M
2025-02-07 223.00 229.50 222.50 229.50 0.0M
2025-02-06 234.00 234.00 227.15 230.00 0.0M
2025-02-05 232.00 235.00 232.00 234.30 0.0M
2025-02-04 235.00 236.85 231.05 233.00 0.0M
2025-02-03 229.00 230.00 228.50 230.00 0.0M
2025-02-01 243.00 244.90 232.00 232.50 0.0M
2025-01-31 235.75 240.00 229.25 239.95 0.0M
2025-01-30 236.10 244.50 235.75 237.20 0.0M
2025-01-29 228.20 235.50 228.00 235.00 0.0M
2025-01-28 225.40 238.80 220.50 227.60 0.0M
2025-01-27 220.00 228.00 215.00 225.30 0.0M
2025-01-24 242.90 242.90 225.20 228.10 0.0M
2025-01-23 240.00 242.75 227.60 229.95 0.0M
2025-01-22 239.90 247.50 232.00 247.45 0.0M
2025-01-21 277.00 288.00 243.55 243.55 0.2M
2025-01-20 270.00 275.00 267.30 270.60 0.0M
2025-01-17 270.00 270.00 263.55 268.70 0.0M
2025-01-16 273.25 279.95 247.50 274.35 0.0M
2025-01-15 283.00 283.00 273.05 275.00 0.0M
2025-01-14 275.00 277.80 270.15 273.50 0.0M
2025-01-13 285.20 285.20 260.50 270.15 0.0M
2025-01-10 273.90 284.55 257.45 275.60 0.1M
2025-01-09 270.05 275.50 263.00 271.00 0.0M
2025-01-08 276.60 276.60 269.25 275.50 0.0M
2025-01-07 260.95 263.65 255.00 263.45 0.1M
2025-01-06 255.05 260.00 249.00 251.10 0.0M
2025-01-03 255.00 257.00 247.20 255.00 0.0M
2025-01-02 246.00 249.90 241.00 245.00 0.0M
2025-01-01 237.75 242.00 237.00 240.85 0.0M