Vishwaraj Sugar Industries Ltd

VNSS
🏛️ Inde →
8.00
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
2021-12-31 27.45 28.40 27.30 28.05 0.4M
2021-12-30 27.10 28.85 26.40 27.50 1.7M
2021-12-29 28.05 28.10 26.85 27.05 0.7M
2021-12-28 28.45 28.65 27.70 27.85 0.2M
2021-12-27 29.85 30.40 27.70 28.10 1.8M
2021-12-24 28.30 29.55 28.05 29.45 0.3M
2021-12-23 28.70 29.10 28.00 28.05 0.1M
2021-12-22 29.65 30.35 28.50 28.65 0.8M
2021-12-21 30.85 31.40 28.80 29.05 0.5M
2021-12-20 31.60 31.60 29.45 30.65 0.1M
2021-12-17 31.75 31.75 30.30 30.60 0.1M
2021-12-16 31.95 32.10 31.05 31.70 0.2M
2021-12-15 31.10 32.50 31.05 31.90 0.2M
2021-12-14 31.40 31.80 30.15 31.45 0.1M
2021-12-13 32.65 33.15 30.60 30.75 0.3M
2021-12-10 31.90 32.40 31.20 32.25 0.0M
2021-12-09 32.80 33.00 30.85 31.80 0.5M
2021-12-08 31.65 32.20 30.45 31.80 0.2M
2021-12-07 30.50 30.90 29.50 30.75 0.2M
2021-12-06 29.35 31.15 29.25 29.55 0.1M
2021-12-03 29.25 30.20 29.10 29.95 0.1M
2021-12-02 29.90 30.30 29.60 29.75 0.0M
2021-12-01 29.05 30.40 29.00 30.15 0.4M
2021-11-30 28.95 30.15 28.15 29.05 0.4M
2021-11-29 29.65 29.65 28.20 28.85 0.1M
2021-11-26 29.80 30.10 29.25 29.45 0.1M
2021-11-25 30.35 31.20 30.00 30.10 0.5M
2021-11-24 30.30 31.00 29.95 30.15 0.4M
2021-11-23 30.50 31.45 29.90 30.10 0.5M
2021-11-22 31.25 31.60 29.95 31.10 0.2M
2021-11-18 31.25 32.65 30.10 30.65 0.7M
2021-11-17 35.80 36.50 31.40 31.40 0.9M
2021-11-16 36.50 36.85 33.80 34.85 0.3M
2021-11-15 32.10 35.30 31.90 35.30 0.4M
2021-11-12 32.05 32.30 31.80 32.10 0.1M
2021-11-11 32.50 32.60 31.85 32.30 0.2M
2021-11-10 32.70 32.75 31.85 32.10 0.1M
2021-11-09 32.90 33.50 32.55 32.85 0.0M
2021-11-08 34.55 34.55 32.75 33.00 0.1M
2021-11-04 32.55 35.15 32.55 34.60 0.0M
2021-11-03 34.45 34.85 32.95 33.30 0.1M
2021-11-02 34.00 35.35 33.85 34.40 0.1M
2021-11-01 36.60 36.60 34.90 35.30 0.0M
2021-10-29 36.90 38.15 35.20 36.25 0.2M
2021-10-28 37.90 38.00 36.75 36.90 0.2M
2021-10-27 38.65 38.75 36.90 37.20 0.2M
2021-10-26 40.10 42.65 37.80 38.15 0.5M
2021-10-25 41.45 42.70 39.90 40.10 0.3M
2021-10-22 43.45 45.90 41.15 43.15 1.1M
2021-10-21 36.20 43.40 35.30 43.40 1.0M
2021-10-20 36.36 37.60 35.37 36.22 0.4M
2021-10-19 38.40 42.86 35.33 36.36 0.8M
2021-10-18 32.40 38.22 32.35 37.53 1.2M
2021-10-14 31.40 32.18 31.25 31.85 0.3M
2021-10-13 30.30 31.35 29.92 31.04 0.1M
2021-10-12 30.42 30.55 29.33 29.92 0.1M
2021-10-11 31.80 31.80 30.00 30.41 0.1M
2021-10-08 31.71 31.97 30.92 31.26 0.1M
2021-10-07 31.69 32.13 31.02 31.40 0.1M
2021-10-06 31.90 32.52 30.39 31.48 0.2M
2021-10-05 30.60 31.88 30.59 31.63 0.2M
2021-10-04 29.31 30.95 29.20 30.67 0.2M
2021-10-01 29.57 29.72 28.92 29.10 0.1M
2021-09-30 29.26 29.92 28.99 29.57 0.1M
2021-09-29 29.00 29.60 28.82 29.13 0.1M
2021-09-28 28.20 29.51 28.20 28.97 0.1M
2021-09-27 29.13 29.75 28.74 29.04 0.1M
2021-09-24 28.80 29.27 28.50 28.83 0.1M
2021-09-23 27.60 28.90 27.60 28.51 0.1M
2021-09-22 28.20 28.30 27.61 28.27 0.1M
2021-09-21 27.46 28.20 26.98 28.02 0.1M
2021-09-20 26.80 28.04 26.05 27.50 0.2M
2021-09-17 28.00 28.30 26.95 27.24 0.1M
2021-09-16 30.10 31.02 27.80 28.01 0.6M
2021-09-15 29.70 30.02 29.13 29.28 0.3M
2021-09-14 30.00 30.00 28.70 29.67 0.1M
2021-09-13 29.81 30.02 29.24 29.83 0.1M
2021-09-09 29.51 30.35 29.49 29.94 0.1M
2021-09-08 29.96 30.03 29.11 29.43 0.0M
2021-09-07 30.32 30.45 29.81 29.87 0.1M
2021-09-06 30.17 31.06 29.77 30.45 0.2M
2021-09-03 31.00 31.00 29.68 30.31 0.3M
2021-09-02 30.79 30.79 30.00 30.14 0.1M
2021-09-01 29.97 30.52 29.60 30.23 0.1M
2021-08-31 30.63 30.78 29.76 30.00 0.1M
2021-08-30 31.56 31.56 30.49 30.67 0.1M
2021-08-27 31.12 31.25 30.61 30.88 0.1M
2021-08-26 32.03 32.71 30.74 31.03 0.5M
2021-08-25 31.63 32.34 31.17 32.11 0.3M
2021-08-24 30.26 31.90 30.26 31.56 0.2M
2021-08-23 31.13 31.13 30.32 30.92 0.1M
2021-08-20 31.00 31.07 30.24 30.97 0.2M
2021-08-18 31.00 31.40 30.25 30.86 0.2M
2021-08-17 32.58 32.60 30.63 31.07 0.3M
2021-08-16 30.39 32.09 29.74 31.36 0.2M
2021-08-13 31.49 31.76 30.26 30.52 0.1M
2021-08-12 31.70 31.70 30.40 31.23 0.2M
2021-08-11 31.15 31.60 29.90 31.07 0.8M
2021-08-10 29.98 30.80 29.60 30.35 0.2M
2021-08-09 30.30 30.30 29.06 29.69 0.1M
2021-08-06 29.26 29.60 29.02 29.09 0.1M
2021-08-05 29.36 29.52 28.60 29.38 0.1M
2021-08-04 30.06 30.06 28.84 29.34 0.2M
2021-08-03 30.18 30.18 29.49 30.05 0.1M
2021-08-02 29.76 30.10 29.15 29.90 0.4M
2021-07-30 29.57 29.84 29.17 29.36 0.1M
2021-07-29 29.82 30.08 29.16 29.94 0.1M
2021-07-28 30.40 30.40 29.14 29.91 0.1M
2021-07-27 30.02 30.42 29.12 30.22 0.3M
2021-07-26 30.38 30.52 29.73 29.85 0.2M
2021-07-23 30.80 30.80 29.50 30.01 0.1M
2021-07-22 30.15 30.40 29.55 29.78 0.1M
2021-07-20 29.02 30.20 28.54 29.75 0.3M
2021-07-19 28.88 29.53 28.39 29.40 0.4M
2021-07-16 29.14 29.28 28.30 28.57 0.1M
2021-07-15 28.80 29.13 28.34 28.76 0.1M
2021-07-14 28.78 29.00 28.43 28.62 0.1M
2021-07-13 29.70 29.88 28.12 28.53 0.3M
2021-07-12 30.99 31.20 29.20 29.30 0.3M
2021-07-09 28.81 30.38 28.72 30.07 0.2M
2021-07-08 28.85 29.86 28.68 28.73 0.2M
2021-07-07 29.00 29.18 28.48 28.80 0.2M
2021-07-06 29.06 29.52 28.55 28.75 0.2M
2021-07-05 29.33 29.97 28.81 29.06 0.2M
2021-07-02 30.60 30.60 29.00 29.30 0.2M
2021-07-01 31.80 32.29 29.24 29.56 0.3M
2021-06-30 29.90 31.40 28.90 30.79 0.5M
2021-06-29 29.90 30.41 29.19 29.44 0.3M
2021-06-28 31.00 31.00 29.60 29.73 0.3M
2021-06-25 30.74 30.74 29.70 29.86 0.2M
2021-06-24 30.42 30.80 30.01 30.20 0.2M
2021-06-23 30.88 30.88 30.18 30.28 0.2M
2021-06-22 30.96 31.35 29.90 30.80 0.5M
2021-06-21 29.60 31.28 29.60 31.01 0.3M
2021-06-18 30.13 31.28 28.80 30.94 0.2M
2021-06-17 30.70 30.78 29.24 29.98 0.1M
2021-06-16 31.00 31.90 30.78 31.11 0.4M
2021-06-15 31.52 32.00 30.82 31.08 0.2M
2021-06-14 34.40 34.40 30.91 31.42 0.5M
2021-06-11 32.40 32.83 31.24 31.87 0.4M
2021-06-10 30.41 32.81 29.21 31.91 0.3M
2021-06-09 30.00 30.86 29.37 29.65 0.4M
2021-06-08 29.23 30.20 28.94 29.48 0.3M
2021-06-07 29.98 29.98 29.00 29.21 0.4M
2021-06-04 29.00 29.72 28.80 28.89 0.1M
2021-06-03 29.51 29.65 28.40 28.92 0.3M
2021-06-02 29.20 29.53 28.72 29.19 0.3M
2021-06-01 30.18 31.98 28.88 29.18 0.2M
2021-05-31 30.60 30.60 29.60 29.80 0.2M
2021-05-28 30.43 30.43 28.65 28.77 0.4M
2021-05-27 31.76 31.76 29.51 29.97 0.2M
2021-05-26 28.20 31.67 27.80 30.80 0.3M
2021-05-25 27.60 28.36 27.01 27.74 0.2M
2021-05-24 26.88 27.67 26.41 26.61 0.2M
2021-05-21 26.62 27.53 26.17 26.59 0.1M
2021-05-20 26.50 26.65 25.98 26.59 0.1M
2021-05-19 27.98 28.10 26.55 26.71 0.2M
2021-05-18 26.96 27.97 26.36 27.60 0.1M
2021-05-17 25.40 26.99 24.80 26.49 0.1M
2021-05-14 24.61 25.24 24.61 25.06 0.0M
2021-05-12 25.40 25.50 24.80 24.95 0.0M
2021-05-11 24.96 25.56 24.80 25.14 0.0M
2021-05-10 25.60 26.29 24.40 25.02 0.1M
2021-05-07 25.38 25.65 24.40 24.81 0.0M
2021-05-06 25.08 25.56 24.72 25.46 0.0M
2021-05-05 24.92 26.20 24.86 25.34 0.0M
2021-05-04 26.79 27.40 24.42 25.47 0.1M
2021-05-03 23.11 26.82 23.07 25.62 0.3M
2021-04-30 23.36 24.08 22.32 23.02 0.0M
2021-04-29 22.62 22.89 21.80 22.62 0.1M
2021-04-28 21.76 23.94 21.55 22.06 0.0M
2021-04-27 22.39 22.48 21.04 21.17 0.1M
2021-04-26 22.70 22.80 22.11 22.27 0.0M
2021-04-23 23.76 24.00 21.80 22.12 0.1M
2021-04-22 24.74 24.74 22.96 23.33 0.1M
2021-04-20 25.60 25.62 23.47 23.81 0.1M
2021-04-19 24.40 24.87 23.42 24.19 0.0M
2021-04-16 23.95 25.24 23.37 24.99 0.1M
2021-04-15 24.00 24.40 23.15 24.16 0.0M
2021-04-13 24.23 25.28 23.86 24.23 0.0M
2021-04-12 23.43 25.00 22.60 24.52 0.1M
2021-04-09 23.05 24.20 23.05 23.89 0.0M
2021-04-08 23.18 23.76 22.55 23.06 0.1M
2021-04-07 23.20 23.36 22.81 23.00 0.1M
2021-04-06 24.00 24.66 22.78 23.43 0.0M
2021-04-05 26.00 26.00 23.74 24.26 0.0M
2021-04-01 24.40 25.60 24.03 24.94 0.1M
2021-03-31 26.09 26.54 23.55 24.01 0.1M
2021-03-30 25.80 27.00 24.86 25.21 0.1M
2021-03-26 25.45 28.00 24.42 24.79 0.4M
2021-03-25 30.40 30.40 24.60 25.55 0.2M
2021-03-24 26.82 26.82 25.80 25.98 0.1M
2021-03-23 27.60 27.60 26.09 27.10 0.2M
2021-03-22 28.20 28.20 26.60 26.98 0.0M
2021-03-19 27.26 29.13 27.17 27.88 0.8M
2021-03-18 33.30 34.00 26.00 31.65 0.8M
2021-03-17 30.00 33.74 27.50 31.98 0.2M
2021-03-16 24.30 28.60 24.20 28.36 0.8M
2021-03-15 25.43 25.46 23.80 24.35 0.0M
2021-03-12 25.27 25.33 24.75 25.12 0.0M
2021-03-10 25.32 25.51 24.32 25.07 0.0M
2021-03-09 25.49 26.00 24.50 25.20 0.2M
2021-03-08 25.30 25.69 24.68 25.49 0.1M
2021-03-05 24.40 25.62 23.30 24.68 0.0M
2021-03-04 23.40 24.30 22.94 24.19 0.0M
2021-03-03 25.90 25.90 23.27 23.72 0.1M
2021-03-02 26.78 27.00 24.70 25.26 0.1M
2021-03-01 27.35 27.60 26.61 26.97 0.1M
2021-02-26 26.93 27.53 26.44 26.71 0.1M
2021-02-25 26.80 27.19 26.26 26.97 0.1M
2021-02-24 27.10 28.79 26.41 26.85 0.1M
2021-02-23 28.80 29.00 26.74 27.32 0.1M
2021-02-22 27.87 28.38 26.77 28.16 0.1M
2021-02-19 26.58 27.45 26.56 27.08 0.1M
2021-02-18 27.80 28.46 26.10 26.61 0.1M
2021-02-17 26.13 27.27 25.54 26.76 0.1M
2021-02-16 26.22 26.86 25.40 26.22 0.0M
2021-02-15 27.58 28.18 25.86 26.14 0.1M
2021-02-12 28.55 28.55 27.10 27.58 0.1M
2021-02-11 28.85 29.00 28.57 28.90 0.1M
2021-02-10 29.40 29.42 28.42 29.20 0.2M
2021-02-09 28.02 30.12 27.53 29.81 0.2M
2021-02-08 27.66 28.42 27.40 27.90 0.4M
2021-02-05 26.00 27.20 25.80 27.17 0.0M
2021-02-04 25.60 26.44 25.60 26.00 0.0M
2021-02-03 25.83 26.42 25.20 26.02 0.0M
2021-02-02 25.77 26.11 25.40 25.93 0.0M
2021-02-01 25.80 25.80 25.60 25.60 0.0M
2021-01-29 26.60 26.74 26.00 26.19 0.1M
2021-01-28 25.70 25.70 25.20 25.41 0.0M
2021-01-27 25.40 26.00 25.20 25.69 0.0M
2021-01-25 26.38 26.38 25.20 25.60 0.0M
2021-01-22 26.10 26.51 25.60 25.60 0.0M
2021-01-21 26.10 26.40 25.60 25.62 0.1M
2021-01-20 25.00 27.38 25.00 26.13 0.1M
2021-01-19 26.20 28.80 25.33 26.50 0.3M
2021-01-18 25.00 25.00 24.00 24.30 0.0M
2021-01-15 24.60 24.94 24.40 24.50 0.1M
2021-01-14 24.25 24.94 24.25 24.32 0.1M
2021-01-13 24.25 25.00 24.02 24.69 0.1M
2021-01-12 24.05 24.76 24.00 24.70 0.1M
2021-01-11 24.24 24.60 24.02 24.57 0.1M
2021-01-08 24.26 24.95 24.08 24.50 0.1M
2021-01-07 23.80 24.40 23.80 24.40 0.0M
2021-01-06 24.52 24.52 23.80 24.00 0.0M
2021-01-05 24.80 24.80 23.80 24.48 0.0M
2021-01-04 24.27 24.30 24.00 24.30 0.0M
2021-01-01 24.20 24.49 24.10 24.10 0.0M