VXL Instruments Ltd (VXL)

VXL
🏛️ Inde →
3.39
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
2021-12-28 12.36 12.36 12.36 12.36 0.0M
2021-12-27 11.78 11.78 10.70 11.78 0.0M
2021-12-24 11.22 11.22 11.22 11.22 0.0M
2021-12-23 10.00 10.69 10.00 10.69 0.0M
2021-12-22 10.15 10.19 10.05 10.19 0.0M
2021-12-21 9.78 9.78 9.55 9.71 0.0M
2021-12-20 9.32 9.32 9.32 9.32 0.0M
2021-12-17 8.88 8.88 8.65 8.88 0.0M
2021-12-16 8.45 8.46 8.45 8.46 0.0M
2021-12-15 8.05 8.06 8.05 8.06 0.0M
2021-12-14 7.67 7.68 7.53 7.68 0.0M
2021-12-13 7.00 7.32 7.00 7.32 0.0M
2021-12-10 6.65 6.98 6.65 6.98 0.0M
2021-12-09 6.60 6.65 6.10 6.65 0.0M
2021-12-08 6.05 6.35 5.77 6.35 0.0M
2021-12-07 6.10 6.10 5.99 6.05 0.0M
2021-12-06 5.70 5.88 5.32 5.81 0.0M
2021-12-03 5.89 5.89 5.60 5.60 0.0M
2021-12-01 5.89 5.89 5.89 5.89 0.0M
2021-11-30 5.61 5.89 5.33 5.89 0.0M
2021-11-29 5.89 5.89 5.40 5.61 0.0M
2021-11-26 5.35 5.61 5.35 5.61 0.0M
2021-11-24 5.35 5.35 5.35 5.35 0.0M
2021-11-23 5.22 5.22 5.22 5.22 0.0M
2021-11-22 5.22 5.22 5.22 5.22 0.0M
2021-11-17 5.22 5.75 5.22 5.22 0.0M
2021-11-16 6.00 6.02 5.48 5.48 0.0M
2021-11-15 6.36 6.36 5.76 5.76 0.0M
2021-11-12 5.80 6.06 5.55 6.06 0.0M
2021-11-11 6.00 6.00 5.78 5.78 0.0M
2021-11-10 6.38 6.38 6.08 6.08 0.0M
2021-11-09 6.55 6.55 6.08 6.08 0.0M
2021-11-08 6.40 6.40 6.40 6.40 0.0M
2021-11-04 6.41 6.41 6.41 6.41 0.0M
2021-11-03 6.47 6.47 6.40 6.41 0.0M
2021-11-02 6.81 6.81 6.47 6.47 0.0M
2021-11-01 6.81 6.81 6.81 6.81 0.0M
2021-10-29 6.81 6.81 6.81 6.81 0.0M
2021-10-28 7.70 7.70 7.14 7.14 0.0M
2021-10-27 7.55 7.55 7.51 7.51 0.0M
2021-10-26 8.02 8.02 7.90 7.90 0.0M
2021-10-25 7.63 7.64 7.63 7.64 0.0M
2021-10-22 7.64 7.64 7.64 7.64 0.0M
2021-10-20 7.64 7.64 7.64 7.64 0.0M
2021-10-19 7.34 7.69 6.98 7.64 0.0M
2021-10-18 7.00 7.35 6.71 7.34 0.0M
2021-10-14 7.01 7.01 7.00 7.00 0.0M
2021-10-13 7.47 7.47 7.01 7.01 0.0M
2021-10-12 7.45 7.51 6.82 7.37 0.0M
2021-10-11 6.82 7.16 6.82 7.16 0.0M
2021-10-08 6.40 6.82 6.40 6.82 0.0M
2021-10-07 6.50 6.50 6.50 6.50 0.0M
2021-10-06 6.50 6.60 6.50 6.60 0.0M
2021-10-05 6.65 6.65 6.60 6.60 0.0M
2021-10-04 6.15 6.75 6.15 6.75 0.0M
2021-10-01 6.70 6.72 6.45 6.45 0.0M
2021-09-30 7.00 7.06 6.40 6.40 0.0M
2021-09-29 6.73 6.73 6.73 6.73 0.0M
2021-09-28 6.43 6.43 6.42 6.42 0.0M
2021-09-27 6.44 6.44 6.16 6.16 0.0M
2021-09-24 6.14 6.16 6.10 6.16 0.0M
2021-09-23 5.81 6.40 5.81 5.87 0.0M
2021-09-22 6.11 6.12 6.10 6.10 0.0M
2021-09-21 6.74 7.05 6.41 6.41 0.0M
2021-09-20 6.12 6.74 6.12 6.74 0.0M
2021-09-17 6.42 6.43 6.10 6.42 0.0M
2021-09-16 6.45 6.74 6.12 6.13 0.0M
2021-09-15 6.43 6.44 5.84 6.44 0.0M
2021-09-14 5.85 6.14 5.56 6.14 0.0M
2021-09-13 6.14 6.14 5.85 5.85 0.0M
2021-09-09 5.85 5.85 5.85 5.85 0.0M
2021-09-08 5.85 5.85 5.85 5.85 0.0M
2021-09-06 5.85 5.85 5.85 5.85 0.0M
2021-09-02 5.88 5.88 5.87 5.88 0.0M
2021-09-01 5.88 5.88 5.88 5.88 0.0M
2021-08-30 6.00 6.00 5.88 5.88 0.0M
2021-08-27 5.88 5.88 5.88 5.88 0.0M
2021-08-26 5.60 5.60 5.60 5.60 0.0M
2021-08-24 5.60 5.60 5.60 5.60 0.0M
2021-08-16 5.60 5.60 5.60 5.60 0.0M
2021-08-13 5.50 5.60 5.50 5.60 0.0M
2021-08-09 5.50 5.50 5.50 5.50 0.0M
2021-08-06 5.70 5.70 5.70 5.70 0.0M
2021-08-04 5.71 5.71 5.71 5.71 0.0M
2021-08-03 5.71 5.71 5.71 5.71 0.0M
2021-07-30 5.71 5.71 5.71 5.71 0.0M
2021-07-29 5.95 6.00 5.95 6.00 0.0M
2021-07-28 6.55 6.55 6.25 6.25 0.0M
2021-07-27 6.88 6.88 6.55 6.55 0.0M
2021-07-26 7.15 7.48 6.88 6.88 0.0M
2021-07-23 6.47 7.15 6.47 7.15 0.0M
2021-07-22 6.81 6.81 6.81 6.81 0.0M
2021-07-20 7.84 7.84 7.16 7.16 0.0M
2021-07-19 7.64 8.02 7.30 7.50 0.0M
2021-07-16 7.64 7.64 7.64 7.64 0.0M
2021-07-15 7.28 7.28 7.28 7.28 0.0M
2021-07-14 6.66 6.95 6.65 6.95 0.0M
2021-07-13 6.65 6.65 6.20 6.65 0.0M
2021-07-12 6.35 6.35 6.35 6.35 0.0M
2021-07-09 5.85 6.45 5.85 6.45 0.0M
2021-07-06 6.69 6.69 6.15 6.15 0.0M
2021-07-05 6.39 6.39 6.39 6.39 0.0M
2021-07-02 5.52 6.10 5.52 6.09 0.0M
2021-07-01 5.81 5.81 5.81 5.81 0.0M
2021-06-30 6.11 6.11 6.09 6.11 0.0M
2021-06-29 5.79 5.82 5.79 5.82 0.0M
2021-06-28 5.55 5.55 5.54 5.55 0.0M
2021-06-25 5.29 5.30 5.29 5.30 0.0M
2021-06-24 5.04 5.05 5.04 5.05 0.0M
2021-06-23 4.81 4.81 4.81 4.81 0.0M
2021-06-22 4.58 4.59 4.58 4.59 0.0M
2021-06-21 4.38 4.38 4.38 4.38 0.0M
2021-06-18 4.18 4.18 4.18 4.18 0.0M
2021-06-17 4.39 4.39 4.39 4.39 0.0M
2021-06-08 4.59 4.59 4.59 4.59 0.0M
2021-06-07 4.38 4.38 4.38 4.38 0.0M
2021-05-31 4.61 4.61 4.61 4.61 0.0M
2021-05-28 4.90 5.07 4.59 4.61 0.0M
2021-05-26 4.83 4.83 4.83 4.83 0.0M
2021-05-25 4.82 4.82 4.82 4.82 0.0M
2021-05-21 5.29 5.55 5.07 5.07 0.0M
2021-05-20 5.29 5.29 5.29 5.29 0.0M
2021-05-19 5.04 5.04 5.04 5.04 0.0M
2021-05-18 4.80 4.80 4.80 4.80 0.0M
2021-05-17 5.04 5.04 4.79 4.79 0.0M
2021-05-12 5.04 5.05 5.04 5.04 0.0M
2021-05-11 5.30 5.30 5.30 5.30 0.0M
2021-05-10 5.30 5.30 5.30 5.30 0.0M
2021-05-05 5.60 5.60 5.30 5.30 0.0M
2021-05-04 5.54 5.60 5.54 5.57 0.0M
2021-04-29 5.60 5.60 5.60 5.60 0.0M
2021-04-28 6.18 6.18 5.60 5.60 0.0M
2021-04-26 5.89 5.89 5.89 5.89 0.0M
2021-04-23 5.09 5.61 5.09 5.61 0.0M
2021-04-22 5.35 5.35 5.35 5.35 0.0M
2021-04-20 5.10 5.10 5.10 5.10 0.0M
2021-04-19 4.86 4.86 4.86 4.86 0.0M
2021-04-16 4.63 4.63 4.63 4.63 0.0M
2021-04-07 3.99 4.41 3.99 4.41 0.0M
2021-04-06 4.20 4.20 4.20 4.20 0.0M
2021-04-01 4.00 4.00 4.00 4.00 0.0M
2021-03-30 3.81 3.81 3.81 3.81 0.0M
2021-03-26 3.63 3.63 3.63 3.63 0.0M
2021-03-25 3.46 3.46 3.46 3.46 0.0M
2021-03-23 3.30 3.30 3.30 3.30 0.0M
2021-03-22 3.15 3.15 3.15 3.15 0.0M
2021-03-18 3.00 3.00 3.00 3.00 0.0M
2021-03-17 2.92 2.92 2.92 2.92 0.0M
2021-03-16 2.79 2.79 2.79 2.79 0.0M
2021-03-15 2.66 2.66 2.66 2.66 0.0M
2021-03-10 2.66 2.66 2.66 2.66 0.0M
2021-03-04 2.54 2.54 2.54 2.54 0.0M
2021-02-26 2.42 2.42 2.42 2.42 0.0M
2021-02-23 2.31 2.31 2.31 2.31 0.0M
2021-02-17 2.38 2.38 2.38 2.38 0.0M
2021-02-16 2.27 2.27 2.27 2.27 0.0M
2021-02-15 2.34 2.34 2.34 2.34 0.0M
2021-02-11 2.23 2.44 2.23 2.44 0.0M
2021-02-10 2.33 2.33 2.33 2.33 0.0M
2021-02-09 2.45 2.45 2.45 2.45 0.0M
2021-02-05 2.56 2.57 2.56 2.57 0.0M
2021-02-03 2.69 2.69 2.69 2.69 0.0M
2021-02-01 2.57 2.57 2.57 2.57 0.0M
2021-01-28 2.45 2.45 2.45 2.45 0.0M
2021-01-25 2.36 2.36 2.36 2.36 0.0M
2021-01-22 2.37 2.37 2.37 2.37 0.0M
2021-01-21 2.26 2.26 2.26 2.26 0.0M
2021-01-20 2.35 2.35 2.35 2.35 0.0M
2021-01-19 2.38 2.38 2.38 2.38 0.0M
2021-01-14 2.50 2.50 2.50 2.50 0.0M
2021-01-11 2.89 2.89 2.63 2.63 0.0M
2021-01-08 2.66 2.76 2.66 2.76 0.0M
2021-01-06 2.63 2.63 2.63 2.63 0.0M
2021-01-05 2.75 2.75 2.75 2.75 0.0M
2021-01-04 2.88 2.88 2.88 2.88 0.0M