Vista Pharmaceuticals Ltd (VIPH)

VIPH
🏛️ Inde →
10.24
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 10.33 10.33 10.33 10.33 0.1M
2021-12-30 9.84 9.84 9.84 9.84 0.1M
2021-12-29 9.33 9.38 9.00 9.38 0.3M
2021-12-28 8.83 8.96 8.40 8.94 0.1M
2021-12-27 9.00 9.00 8.34 8.54 0.1M
2021-12-24 9.19 9.19 8.61 8.77 0.0M
2021-12-23 9.19 9.19 8.55 8.78 0.0M
2021-12-22 8.98 8.98 8.54 8.81 0.0M
2021-12-21 9.17 9.17 8.33 8.84 0.0M
2021-12-20 9.10 9.10 8.51 8.76 0.1M
2021-12-17 9.05 9.32 8.90 8.95 0.0M
2021-12-16 9.88 9.88 8.99 9.07 0.1M
2021-12-15 9.50 9.50 9.02 9.46 0.0M
2021-12-14 9.35 9.35 8.91 9.29 0.0M
2021-12-13 9.37 9.37 8.96 9.23 0.0M
2021-12-10 9.39 9.39 8.90 8.98 0.1M
2021-12-09 9.30 9.56 9.01 9.03 0.3M
2021-12-08 9.80 9.80 9.22 9.48 0.0M
2021-12-07 9.99 9.99 9.06 9.70 0.0M
2021-12-06 9.71 9.71 9.35 9.53 0.0M
2021-12-03 9.99 9.99 9.31 9.37 0.1M
2021-12-02 10.40 10.40 9.51 9.80 0.0M
2021-12-01 9.99 10.13 9.44 9.99 0.0M
2021-11-30 9.60 10.13 9.35 9.79 0.0M
2021-11-29 10.65 10.65 9.65 9.65 0.0M
2021-11-26 10.39 10.39 9.83 10.15 0.0M
2021-11-25 10.60 10.60 9.71 10.31 0.0M
2021-11-24 10.23 10.35 9.45 10.21 0.0M
2021-11-23 9.35 10.00 9.35 9.90 0.0M
2021-11-22 9.89 10.00 9.60 9.64 0.0M
2021-11-18 9.85 10.18 9.50 9.69 0.0M
2021-11-17 9.99 9.99 9.51 9.90 0.0M
2021-11-16 10.10 10.26 9.40 9.90 0.0M
2021-11-15 10.35 10.35 9.83 9.88 0.0M
2021-11-12 10.19 10.44 9.98 10.34 0.0M
2021-11-11 10.69 10.70 10.16 10.50 0.0M
2021-11-10 10.69 10.82 10.00 10.69 0.0M
2021-11-09 10.00 10.70 9.73 10.35 0.0M
2021-11-08 9.95 10.23 9.95 10.23 0.0M
2021-11-04 9.81 10.39 9.52 9.75 0.0M
2021-11-03 10.50 10.50 9.82 9.99 0.0M
2021-11-02 9.90 10.44 9.90 10.32 0.0M
2021-11-01 10.51 10.51 9.80 10.08 0.0M
2021-10-29 10.33 10.40 9.42 10.31 0.0M
2021-10-28 9.80 10.38 9.80 9.91 0.0M
2021-10-27 10.45 10.45 9.81 10.16 0.0M
2021-10-26 10.35 10.58 9.67 10.05 0.0M
2021-10-25 10.00 10.50 9.58 10.13 0.0M
2021-10-22 10.60 10.60 9.85 10.08 0.1M
2021-10-21 11.24 11.24 10.36 10.36 0.0M
2021-10-20 11.25 11.48 10.70 10.90 0.1M
2021-10-19 12.75 12.75 10.81 11.23 0.2M
2021-10-18 13.90 13.90 12.25 12.57 0.2M
2021-10-14 10.60 12.63 10.12 11.98 0.6M
2021-10-13 11.10 11.35 10.40 10.53 0.1M
2021-10-12 11.22 11.80 10.80 11.08 0.2M
2021-10-11 9.58 11.22 9.55 11.17 0.2M
2021-10-08 9.09 9.69 9.00 9.35 0.2M
2021-10-07 9.19 9.29 8.73 9.09 0.1M
2021-10-06 9.26 9.26 8.93 8.95 0.1M
2021-10-05 9.35 9.35 8.96 9.08 0.1M
2021-10-04 9.40 9.40 8.97 9.15 0.1M
2021-10-01 9.00 9.40 8.95 9.12 0.0M
2021-09-30 8.95 9.17 8.95 9.00 0.0M
2021-09-29 9.20 9.20 8.80 8.95 0.0M
2021-09-28 9.45 9.45 8.96 9.02 0.0M
2021-09-27 9.20 9.50 8.90 9.38 0.0M
2021-09-24 9.25 9.25 8.90 9.00 0.0M
2021-09-23 8.90 9.70 8.90 9.07 0.0M
2021-09-22 9.00 9.09 8.90 9.00 0.0M
2021-09-21 9.00 9.24 9.00 9.01 0.0M
2021-09-20 9.20 9.38 8.90 9.00 0.0M
2021-09-17 9.48 9.48 9.00 9.20 0.0M
2021-09-16 9.60 9.60 9.10 9.18 0.0M
2021-09-15 9.69 9.69 9.12 9.20 0.0M
2021-09-14 9.79 9.79 8.90 9.38 0.0M
2021-09-13 9.20 9.65 9.12 9.49 0.0M
2021-09-09 9.68 9.89 9.25 9.39 0.0M
2021-09-08 9.99 10.15 9.50 9.68 0.0M
2021-09-07 10.19 10.19 9.55 9.67 0.0M
2021-09-06 10.25 10.25 9.66 9.94 0.0M
2021-09-03 10.35 10.35 9.61 10.04 0.0M
2021-09-02 10.20 10.38 9.69 10.23 0.0M
2021-09-01 9.92 10.40 9.35 9.92 0.0M
2021-08-31 9.48 9.96 9.34 9.92 0.1M
2021-08-30 9.00 9.20 8.57 9.06 0.0M
2021-08-27 8.95 8.99 8.51 8.82 0.0M
2021-08-26 9.24 9.24 8.57 8.77 0.0M
2021-08-25 8.75 9.25 8.52 8.88 0.0M
2021-08-24 8.40 9.14 8.40 8.75 0.0M
2021-08-23 9.45 9.45 8.50 8.51 0.0M
2021-08-20 9.35 9.70 9.11 9.23 0.0M
2021-08-18 9.64 9.64 9.01 9.29 0.0M
2021-08-17 9.89 9.90 9.01 9.31 0.0M
2021-08-16 8.81 9.79 8.81 9.26 0.0M
2021-08-13 10.29 10.29 9.51 9.70 0.0M
2021-08-12 9.40 9.99 9.40 9.72 0.0M
2021-08-11 10.38 10.38 9.30 9.43 0.1M
2021-08-10 9.62 10.31 9.62 9.90 0.0M
2021-08-09 11.10 11.10 9.86 10.14 0.1M
2021-08-06 10.25 10.84 9.51 10.46 0.1M
2021-08-05 10.50 10.50 9.80 9.86 0.0M
2021-08-04 10.58 10.58 10.10 10.29 0.0M
2021-08-03 10.75 10.75 10.20 10.28 0.0M
2021-08-02 10.36 10.80 10.27 10.43 0.1M
2021-07-30 10.47 10.65 10.11 10.36 0.0M
2021-07-29 10.30 10.80 10.06 10.45 0.0M
2021-07-28 10.90 10.90 10.40 10.50 0.0M
2021-07-27 10.65 10.80 10.45 10.71 0.0M
2021-07-26 10.70 10.89 10.40 10.44 0.0M
2021-07-23 10.46 10.95 10.30 10.38 0.0M
2021-07-22 10.80 11.10 10.27 10.74 0.0M
2021-07-20 11.00 11.40 10.75 10.76 0.1M
2021-07-19 11.40 11.40 11.00 11.31 0.0M
2021-07-16 11.19 11.20 10.80 11.03 0.0M
2021-07-15 11.29 11.29 10.62 10.85 0.0M
2021-07-14 11.29 11.29 10.45 11.12 0.0M
2021-07-13 11.20 11.48 10.70 10.81 0.0M
2021-07-12 11.50 11.58 10.75 11.20 0.0M
2021-07-09 11.24 11.60 10.73 11.26 0.0M
2021-07-08 11.38 11.38 10.95 11.24 0.1M
2021-07-07 11.25 11.25 10.60 10.96 0.1M
2021-07-06 11.30 11.40 10.50 10.99 0.0M
2021-07-05 10.86 11.00 10.40 10.88 0.0M
2021-07-02 11.01 11.09 10.60 10.86 0.0M
2021-07-01 11.36 11.36 10.90 11.01 0.0M
2021-06-30 11.20 11.49 11.00 11.24 0.0M
2021-06-29 11.20 11.58 11.16 11.41 0.0M
2021-06-28 11.85 11.90 11.04 11.20 0.1M
2021-06-25 11.40 11.90 11.17 11.62 0.0M
2021-06-24 11.99 12.10 11.07 11.59 0.0M
2021-06-23 11.40 11.80 11.05 11.65 0.0M
2021-06-22 12.25 12.44 11.61 11.61 0.1M
2021-06-21 12.00 12.80 11.60 12.22 0.0M
2021-06-18 12.22 13.25 12.21 12.21 0.0M
2021-06-17 13.00 13.75 12.60 12.85 0.1M
2021-06-16 13.26 13.26 12.72 13.23 0.1M
2021-06-15 12.63 12.63 12.63 12.63 0.0M
2021-06-14 12.25 12.50 11.64 12.03 0.0M
2021-06-11 11.90 12.25 11.25 12.25 0.1M
2021-06-10 11.60 11.74 11.02 11.67 0.0M
2021-06-09 11.49 11.50 11.02 11.35 0.1M
2021-06-08 11.39 11.90 11.02 11.43 0.0M
2021-06-07 11.48 11.70 11.25 11.39 0.0M
2021-06-04 11.02 11.50 11.02 11.24 0.0M
2021-06-03 11.56 11.98 10.96 11.59 0.1M
2021-06-02 11.75 11.75 11.50 11.53 0.0M
2021-06-01 11.85 12.30 11.65 11.72 0.0M
2021-05-31 12.28 12.30 11.61 11.84 0.0M
2021-05-28 11.90 12.37 11.72 12.00 0.0M
2021-05-27 12.18 12.29 11.72 12.26 0.0M
2021-05-26 11.50 12.27 11.50 12.16 0.0M
2021-05-25 12.18 12.18 11.40 11.97 0.0M
2021-05-24 12.40 12.40 11.74 11.96 0.0M
2021-05-21 11.95 12.48 11.95 12.27 0.0M
2021-05-20 11.85 12.50 11.52 12.21 0.0M
2021-05-19 12.05 12.30 11.95 12.06 0.0M
2021-05-18 12.30 12.64 11.70 12.26 0.0M
2021-05-17 12.00 12.49 11.70 12.05 0.0M
2021-05-14 12.39 12.39 11.85 12.22 0.0M
2021-05-12 12.44 12.45 11.78 11.83 0.0M
2021-05-11 13.35 13.35 12.25 12.39 0.1M
2021-05-10 12.90 13.05 11.86 12.88 0.0M
2021-05-07 11.85 12.50 11.85 12.44 0.0M
2021-05-06 12.85 12.85 11.97 12.06 0.1M
2021-05-05 12.17 12.77 12.15 12.59 0.1M
2021-05-04 12.44 13.36 12.05 12.17 0.0M
2021-05-03 13.65 13.90 12.20 13.13 0.1M
2021-04-30 11.67 14.00 11.67 13.34 0.2M
2021-04-29 13.50 13.50 12.96 12.96 0.0M
2021-04-28 17.57 17.57 14.39 14.39 0.3M
2021-04-27 15.98 15.98 15.25 15.98 0.1M
2021-04-26 14.53 14.53 13.87 14.53 0.2M
2021-04-23 12.50 13.21 12.40 13.21 0.2M
2021-04-22 10.60 11.01 9.70 11.01 0.1M
2021-04-20 9.49 10.40 8.21 9.18 0.1M
2021-04-19 9.84 9.84 7.40 9.07 0.0M
2021-04-16 9.35 9.50 8.65 9.00 0.0M
2021-04-15 10.00 10.00 8.89 9.23 0.0M
2021-04-13 9.30 9.97 9.20 9.79 0.0M
2021-04-12 10.00 10.14 9.20 9.50 0.0M
2021-04-09 10.25 10.25 9.50 9.89 0.0M
2021-04-08 9.65 10.10 9.50 10.01 0.0M
2021-04-07 10.20 10.48 9.57 9.81 0.0M
2021-04-06 9.00 10.16 9.00 9.73 0.1M
2021-04-05 9.50 9.50 9.01 9.24 0.0M
2021-04-01 9.47 9.47 9.10 9.32 0.0M
2021-03-31 9.02 9.46 8.80 9.04 0.0M
2021-03-30 9.25 9.60 8.90 9.34 0.0M
2021-03-26 9.40 9.54 9.02 9.41 0.2M
2021-03-25 9.63 9.63 9.00 9.18 0.0M
2021-03-24 9.59 9.60 9.01 9.45 0.0M
2021-03-23 9.63 9.63 9.00 9.28 0.0M
2021-03-22 9.00 9.71 9.00 9.25 0.0M
2021-03-19 8.90 9.84 8.90 9.42 0.0M
2021-03-18 10.20 10.25 9.11 9.24 0.0M
2021-03-17 10.25 10.70 9.55 10.00 0.0M
2021-03-16 9.26 10.20 9.26 9.84 0.0M
2021-03-15 9.50 10.21 8.55 9.45 0.1M
2021-03-12 9.20 9.59 8.70 9.35 0.0M
2021-03-10 9.46 9.46 8.56 8.72 0.0M
2021-03-09 9.00 9.40 8.39 9.28 0.0M
2021-03-08 8.75 8.99 8.33 8.96 0.0M
2021-03-05 8.75 8.75 8.36 8.43 0.0M
2021-03-04 8.33 8.80 8.32 8.65 0.0M
2021-03-03 8.99 8.99 8.33 8.60 0.0M
2021-03-02 9.10 9.10 8.45 8.50 0.0M
2021-03-01 8.99 9.50 8.70 8.83 0.0M
2021-02-26 8.28 8.89 8.27 8.68 0.0M
2021-02-25 8.75 8.75 8.49 8.50 0.0M
2021-02-24 9.00 9.00 8.12 8.49 0.0M
2021-02-23 8.70 8.90 8.00 8.65 0.0M
2021-02-22 9.00 9.00 8.12 8.17 0.0M
2021-02-19 9.15 9.24 8.22 8.50 0.0M
2021-02-18 9.67 9.67 8.55 8.95 0.0M
2021-02-17 9.74 9.74 9.15 9.44 0.0M
2021-02-16 9.72 9.72 9.03 9.38 0.0M
2021-02-15 9.75 9.75 9.00 9.36 0.0M
2021-02-12 9.50 9.75 9.21 9.30 0.0M
2021-02-11 9.05 9.49 9.05 9.30 0.0M
2021-02-10 9.65 9.65 9.00 9.05 0.0M
2021-02-09 9.90 9.90 9.25 9.48 0.0M
2021-02-08 9.95 9.95 9.32 9.45 0.0M
2021-02-05 10.06 10.06 9.40 9.74 0.0M
2021-02-04 10.50 10.50 10.06 10.15 0.0M
2021-02-03 10.25 10.75 10.00 10.43 0.0M
2021-02-02 10.42 10.42 9.86 10.26 0.0M
2021-02-01 10.70 10.70 10.01 10.12 0.0M
2021-01-29 10.67 10.67 10.15 10.23 0.0M
2021-01-28 10.79 10.79 10.20 10.68 0.0M
2021-01-27 10.81 10.89 10.20 10.69 0.0M
2021-01-25 10.30 10.81 10.20 10.50 0.0M
2021-01-22 10.75 11.00 10.30 10.30 0.0M
2021-01-21 10.99 10.99 10.65 10.65 0.0M
2021-01-20 10.45 11.10 10.45 11.00 0.0M
2021-01-19 10.80 11.18 10.36 11.00 0.0M
2021-01-18 11.30 11.30 10.80 10.90 0.0M
2021-01-15 11.20 11.54 10.76 11.34 0.0M
2021-01-14 11.15 11.46 10.50 11.30 0.0M
2021-01-13 11.50 11.50 10.64 10.92 0.0M
2021-01-12 11.25 11.40 10.98 11.20 0.0M
2021-01-11 12.10 12.15 11.27 11.55 0.0M
2021-01-08 11.40 11.86 10.74 11.86 0.1M
2021-01-07 11.26 11.73 10.71 11.30 0.0M
2021-01-06 11.40 11.70 10.62 11.27 0.0M
2021-01-05 11.00 11.15 10.09 11.15 0.0M
2021-01-04 10.35 10.62 10.20 10.62 0.0M
2021-01-01 9.99 10.14 9.42 10.12 0.0M