Vistar Amar Ltd (VSTA)

VSTA
🏛️ Inde →
123.35
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
2025-10-03 127.95 127.95 123.20 123.35 0.0M
2025-10-01 123.80 127.50 122.05 123.55 0.0M
2025-09-30 125.15 127.95 123.25 123.90 0.0M
2025-09-29 123.00 128.80 123.00 128.05 0.0M
2025-09-26 126.20 128.20 123.30 124.35 0.0M
2025-09-25 123.05 129.00 123.05 128.05 0.0M
2025-09-24 128.40 130.00 123.00 126.65 0.0M
2025-09-23 129.50 129.50 124.00 129.00 0.0M
2025-09-22 123.20 131.45 123.20 125.35 0.0M
2025-09-19 131.50 131.50 127.00 128.10 0.0M
2025-09-18 127.00 131.95 126.00 131.70 0.0M
2025-09-17 128.75 129.95 128.00 128.10 0.0M
2025-09-16 128.30 130.75 128.15 128.15 0.0M
2025-09-15 127.30 132.30 127.30 131.95 0.0M
2025-09-12 127.05 133.80 126.30 129.00 0.0M
2025-09-11 133.85 133.85 128.20 130.00 0.0M
2025-09-10 133.95 133.95 126.65 131.35 0.0M
2025-09-09 126.35 130.00 125.65 128.80 0.0M
2025-09-08 131.90 131.90 125.10 126.35 0.0M
2025-09-05 128.00 130.00 127.20 129.95 0.0M
2025-09-04 130.50 132.15 127.10 128.00 0.0M
2025-09-03 134.00 134.00 126.40 132.90 0.0M
2025-09-02 129.70 130.00 126.35 130.00 0.0M
2025-09-01 129.00 129.80 126.20 129.70 0.0M
2025-08-29 133.80 133.80 126.55 129.85 0.0M
2025-08-28 126.05 130.50 126.05 126.55 0.0M
2025-08-26 128.90 129.50 125.25 128.80 0.0M
2025-08-25 129.90 130.00 125.00 129.50 0.0M
2025-08-22 132.50 132.50 125.20 125.50 0.0M
2025-08-21 130.90 130.90 126.45 127.10 0.0M
2025-08-20 127.80 131.45 125.20 129.90 0.0M
2025-08-19 131.70 134.00 126.15 127.90 0.0M
2025-08-18 133.00 133.00 125.30 131.75 0.0M
2025-08-14 134.90 134.90 130.00 130.80 0.0M
2025-08-13 124.90 137.50 122.00 125.70 0.0M
2025-08-12 127.00 127.00 122.20 123.05 0.0M
2025-08-11 121.05 127.00 121.05 127.00 0.0M
2025-08-08 130.00 130.00 120.00 125.55 0.0M
2025-08-07 125.00 134.90 125.00 134.00 0.0M
2025-08-06 132.90 132.90 126.20 131.00 0.0M
2025-08-05 128.00 131.00 127.90 129.05 0.0M
2025-08-04 130.05 132.00 130.00 131.00 0.0M
2025-08-01 132.70 132.70 126.20 132.50 0.0M
2025-07-31 129.95 137.00 129.95 132.70 0.0M
2025-07-30 130.00 130.00 130.00 130.00 0.0M
2025-07-29 130.00 130.00 129.00 130.00 0.0M
2025-07-28 130.00 130.00 126.25 130.00 0.0M
2025-07-25 129.00 130.00 126.00 129.90 0.0M
2025-07-24 123.50 133.40 123.50 129.00 0.0M
2025-07-23 127.05 129.60 125.00 126.55 0.0M
2025-07-22 125.30 130.50 125.30 127.65 0.0M
2025-07-21 127.55 131.80 127.00 130.15 0.0M
2025-07-18 128.85 129.60 127.50 127.55 0.0M
2025-07-17 128.10 130.95 127.00 128.85 0.0M
2025-07-16 126.20 129.00 126.20 128.70 0.0M
2025-07-15 125.00 127.90 123.70 126.20 0.0M
2025-07-14 125.00 126.95 122.05 123.65 0.0M
2025-07-11 124.00 129.50 124.00 126.05 0.0M
2025-07-10 126.95 127.00 124.00 126.95 0.0M
2025-07-09 126.30 126.95 124.00 126.95 0.0M
2025-07-08 122.85 126.85 122.85 126.30 0.0M
2025-07-07 126.00 126.00 122.85 125.50 0.0M
2025-07-04 126.05 126.05 120.70 122.60 0.0M
2025-07-03 123.50 126.50 123.45 125.45 0.0M
2025-07-02 128.60 128.60 124.40 125.90 0.0M
2025-07-01 125.10 129.80 124.45 128.00 0.0M
2025-06-30 129.50 129.50 123.20 127.95 0.0M
2025-06-27 125.50 132.90 123.15 128.20 0.0M
2025-06-26 125.00 125.80 122.15 125.50 0.0M
2025-06-25 123.95 125.90 121.00 124.55 0.0M
2025-06-24 124.50 126.45 122.50 126.45 0.0M
2025-06-23 124.50 124.50 122.25 124.50 0.0M
2025-06-20 122.90 128.50 122.90 126.95 0.0M
2025-06-19 125.95 125.95 120.05 123.50 0.0M
2025-06-18 126.00 134.60 125.00 126.55 0.0M
2025-06-17 125.30 127.80 118.30 125.85 0.0M
2025-06-16 126.40 126.45 120.45 125.30 0.0M
2025-06-13 127.95 127.95 120.00 126.40 0.0M
2025-06-12 125.60 125.60 123.55 125.50 0.0M
2025-06-11 125.00 126.95 124.25 126.60 0.0M
2025-06-10 129.00 131.50 123.00 124.25 0.0M
2025-06-09 124.50 130.00 123.50 128.40 0.0M
2025-06-06 124.00 128.20 123.60 126.95 0.0M
2025-06-05 123.00 128.85 123.00 124.00 0.0M
2025-06-04 124.65 127.80 120.50 125.60 0.0M
2025-06-03 125.20 126.00 122.00 124.65 0.0M
2025-06-02 126.00 130.00 123.40 127.05 0.0M
2025-05-30 131.90 132.00 127.40 128.30 0.0M
2025-05-29 133.00 138.90 131.00 131.90 0.0M
2025-05-28 128.75 129.95 123.60 129.00 0.0M
2025-05-27 126.20 131.95 126.00 127.50 0.0M
2025-05-26 126.00 128.50 123.00 126.20 0.0M
2025-05-23 127.20 134.50 124.50 128.10 0.0M
2025-05-22 128.25 132.00 127.55 127.80 0.0M
2025-05-21 133.00 133.00 126.45 128.25 0.0M
2025-05-20 124.40 137.00 124.40 132.95 0.0M
2025-05-19 127.05 129.95 125.00 127.85 0.0M
2025-05-16 134.00 134.20 125.30 127.85 0.0M
2025-05-15 135.10 138.00 130.70 132.50 0.0M
2025-05-14 127.40 138.45 127.40 138.45 0.0M
2025-05-13 120.60 130.00 120.60 129.65 0.0M
2025-05-12 123.50 126.00 122.50 123.30 0.0M
2025-05-09 125.10 125.10 120.35 120.55 0.0M
2025-05-08 129.80 132.95 124.00 124.50 0.0M
2025-05-07 123.10 125.15 123.00 125.05 0.0M
2025-05-06 122.75 123.20 122.75 123.10 0.0M
2025-05-05 125.10 129.05 121.30 124.85 0.0M
2025-05-02 126.70 129.95 122.30 128.85 0.0M
2025-04-30 131.60 132.50 126.00 126.15 0.0M
2025-04-29 132.00 132.00 125.20 131.60 0.0M
2025-04-28 128.40 128.40 123.20 126.45 0.0M
2025-04-25 125.85 126.00 121.00 125.35 0.0M
2025-04-24 129.90 132.00 125.00 125.25 0.0M
2025-04-23 129.05 129.05 120.00 124.50 0.0M
2025-04-22 130.80 131.40 125.10 129.90 0.0M
2025-04-21 132.35 132.50 127.30 130.75 0.0M
2025-04-17 137.40 140.00 136.00 136.05 0.0M
2025-04-16 141.00 146.70 135.35 137.40 0.0M
2025-04-15 134.00 140.30 130.80 136.45 0.0M
2025-04-11 125.50 127.60 117.20 127.55 0.0M
2025-04-09 114.50 116.00 113.50 116.00 0.0M
2025-04-08 118.00 119.50 114.20 115.25 0.0M
2025-04-07 110.40 118.80 110.40 113.40 0.0M
2025-04-04 120.00 120.00 115.45 119.00 0.0M
2025-04-03 121.50 124.00 117.10 120.95 0.0M
2025-04-02 120.00 124.00 120.00 121.65 0.0M
2025-04-01 116.70 124.75 116.70 123.05 0.0M
2025-03-28 118.25 123.80 116.00 119.05 0.0M
2025-03-27 118.25 123.80 118.25 118.25 0.0M
2025-03-26 120.55 121.05 116.00 118.25 0.0M
2025-03-25 126.75 128.60 119.50 121.70 0.0M
2025-03-24 124.00 126.95 121.00 125.20 0.0M
2025-03-21 118.05 122.95 118.05 122.95 0.0M
2025-03-20 118.00 123.25 117.05 117.10 0.0M
2025-03-19 117.25 121.90 117.25 117.40 0.0M
2025-03-18 116.25 120.00 116.25 117.15 0.0M
2025-03-17 120.45 122.00 116.10 118.20 0.0M
2025-03-13 118.00 120.00 118.00 118.05 0.0M
2025-03-12 116.55 119.95 116.55 118.35 0.0M
2025-03-11 117.85 122.40 117.85 122.40 0.0M
2025-03-10 119.75 125.00 117.50 119.05 0.0M
2025-03-07 122.00 123.20 117.40 121.00 0.0M
2025-03-06 117.00 118.00 113.50 117.50 0.0M
2025-03-05 113.00 117.80 113.00 117.00 0.0M
2025-03-04 110.90 116.40 110.90 113.00 0.0M
2025-03-03 110.00 116.20 110.00 110.90 0.0M
2025-02-28 107.00 112.00 107.00 111.05 0.0M
2025-02-27 109.55 111.95 109.55 111.95 0.0M
2025-02-25 112.00 117.00 112.00 114.20 0.0M
2025-02-24 110.95 117.30 110.95 112.00 0.0M
2025-02-21 114.00 117.00 111.40 111.75 0.0M
2025-02-20 111.10 117.60 111.10 117.25 0.0M
2025-02-19 112.20 117.50 109.00 114.00 0.0M
2025-02-18 112.25 112.25 107.00 112.00 0.0M
2025-02-17 112.05 117.00 112.05 112.25 0.0M
2025-02-14 118.00 121.00 114.10 117.90 0.0M
2025-02-13 111.15 119.00 111.15 119.00 0.0M
2025-02-12 118.00 118.00 114.30 117.00 0.0M
2025-02-11 117.20 121.50 115.10 120.30 0.0M
2025-02-10 119.00 121.00 117.10 117.20 0.0M
2025-02-07 122.90 122.90 116.00 118.95 0.0M
2025-02-06 121.90 121.90 116.80 117.05 0.0M
2025-02-05 118.95 122.00 117.10 117.95 0.0M
2025-02-04 124.00 124.00 116.00 119.15 0.0M
2025-02-03 125.00 125.00 114.30 119.65 0.0M
2025-02-01 109.45 119.90 109.45 119.90 0.0M
2025-01-31 109.05 118.95 109.05 114.20 0.0M
2025-01-30 119.00 123.20 114.05 114.05 0.0M
2025-01-29 116.00 117.35 112.35 117.35 0.0M
2025-01-28 110.10 117.90 107.10 111.80 0.0M
2025-01-27 118.50 118.50 112.35 112.35 0.0M
2025-01-24 114.00 122.00 114.00 118.25 0.0M
2025-01-23 116.85 120.70 116.40 119.15 0.0M
2025-01-22 116.60 121.00 115.00 116.85 0.0M
2025-01-21 118.45 119.90 112.00 118.95 0.0M
2025-01-20 113.00 117.10 113.00 115.55 0.0M
2025-01-17 114.00 118.65 114.00 116.20 0.0M
2025-01-16 117.60 117.60 111.75 113.00 0.0M
2025-01-15 115.45 118.70 115.45 117.60 0.0M
2025-01-14 112.70 118.00 109.25 117.80 0.0M
2025-01-13 116.10 118.90 113.80 115.00 0.0M
2025-01-10 119.05 119.05 115.30 116.10 0.0M
2025-01-09 120.00 122.00 116.65 119.05 0.0M
2025-01-08 121.10 124.00 116.10 122.50 0.0M
2025-01-07 114.00 123.00 114.00 120.50 0.0M
2025-01-06 123.20 124.00 119.10 119.70 0.0M
2025-01-03 118.00 123.20 117.15 122.95 0.0M
2025-01-02 125.05 125.05 119.10 123.30 0.0M
2025-01-01 123.55 126.50 117.50 122.60 0.0M