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
2023-12-29 5.95 5.96 5.46 5.95 0.0M
2023-12-28 5.89 6.14 5.66 5.68 0.0M
2023-12-27 5.61 5.89 5.51 5.89 0.0M
2023-12-26 6.00 6.00 5.45 5.61 0.0M
2023-12-22 5.57 5.72 5.57 5.72 0.0M
2023-12-21 5.42 5.92 5.42 5.45 0.0M
2023-12-20 6.12 6.12 5.70 5.70 0.0M
2023-12-19 6.28 6.28 5.80 6.00 0.0M
2023-12-18 6.01 6.29 5.71 5.99 0.0M
2023-12-15 6.60 6.60 5.99 6.01 0.0M
2023-12-14 6.40 6.40 5.91 6.29 0.0M
2023-12-13 6.15 6.65 6.11 6.12 0.0M
2023-12-12 6.57 6.57 6.40 6.43 0.0M
2023-12-11 6.30 6.35 6.05 6.30 0.0M
2023-12-08 6.09 6.09 6.05 6.05 0.0M
2023-12-07 5.90 5.90 5.75 5.80 0.0M
2023-12-06 5.70 6.00 5.70 5.90 0.0M
2023-12-05 6.20 6.20 5.85 5.85 0.0M
2023-12-04 5.98 6.35 5.82 6.10 0.0M
2023-12-01 6.35 6.35 6.10 6.10 0.0M
2023-11-30 6.28 6.40 5.97 6.39 0.0M
2023-11-29 6.55 6.55 5.99 6.16 0.0M
2023-11-28 6.21 6.51 6.21 6.30 0.0M
2023-11-24 6.48 6.65 6.18 6.21 0.0M
2023-11-23 6.40 6.49 6.30 6.48 0.0M
2023-11-22 6.73 6.73 6.15 6.19 0.0M
2023-11-21 6.80 6.80 6.23 6.43 0.0M
2023-11-20 6.52 6.80 6.18 6.54 0.0M
2023-11-17 6.50 6.52 6.45 6.50 0.0M
2023-11-16 6.82 6.83 6.20 6.21 0.1M
2023-11-15 7.07 7.07 6.41 6.52 0.0M
2023-11-13 6.81 6.81 6.74 6.74 0.0M
2023-11-12 7.57 7.57 7.02 7.02 0.0M
2023-11-10 7.22 7.22 7.21 7.21 0.0M
2023-11-09 7.58 7.97 7.58 7.58 0.0M
2023-11-08 8.78 8.78 7.97 7.97 0.0M
2023-11-07 8.42 9.10 8.38 8.38 0.0M
2023-11-06 8.00 8.82 8.00 8.82 0.0M
2023-11-03 7.90 8.40 7.80 8.40 0.0M
2023-11-02 8.40 8.42 7.71 8.00 0.0M
2023-11-01 8.00 8.54 8.00 8.02 0.0M
2023-10-31 7.77 8.14 7.41 8.14 0.0M
2023-10-30 7.60 7.77 7.50 7.76 0.0M
2023-10-27 7.52 7.52 6.87 7.40 0.0M
2023-10-26 7.60 7.80 7.07 7.17 0.0M
2023-10-25 7.53 7.53 6.85 7.44 0.0M
2023-10-23 7.18 7.18 7.18 7.18 0.0M
2023-10-20 6.84 6.84 6.84 6.84 0.0M
2023-10-19 6.52 6.52 6.10 6.52 0.0M
2023-10-18 6.57 6.57 6.00 6.22 0.0M
2023-10-17 6.26 6.26 6.26 6.26 0.0M
2023-10-16 5.69 5.97 5.65 5.97 0.0M
2023-10-13 5.72 5.72 5.46 5.69 0.0M
2023-10-10 5.72 5.72 5.72 5.72 0.0M
2023-10-09 6.30 6.30 5.72 5.72 0.0M
2023-10-06 6.54 6.54 6.00 6.01 0.0M
2023-10-05 6.25 6.25 6.24 6.24 0.0M
2023-10-04 6.35 6.35 6.25 6.25 0.0M
2023-10-03 6.05 6.05 5.90 6.05 0.0M
2023-09-29 5.89 6.10 5.89 6.05 0.0M
2023-09-28 6.20 6.20 5.89 5.89 0.0M
2023-09-27 6.20 6.20 5.90 6.20 0.0M
2023-09-26 6.00 6.20 5.70 6.20 0.0M
2023-09-25 5.82 6.12 5.82 6.00 0.0M
2023-09-22 6.30 6.50 6.12 6.12 0.0M
2023-09-21 5.77 6.30 5.76 6.29 0.0M
2023-09-20 6.06 6.06 6.06 6.06 0.0M
2023-09-18 6.37 6.37 6.37 6.37 0.0M
2023-09-15 6.70 6.70 6.70 6.70 0.0M
2023-09-14 6.70 6.70 6.70 6.70 0.0M
2023-09-13 6.70 6.70 6.08 6.70 0.0M
2023-09-12 6.39 6.39 6.10 6.39 0.0M
2023-09-11 6.09 6.35 6.09 6.09 0.0M
2023-09-08 6.06 6.06 6.06 6.06 0.0M
2023-09-07 6.08 6.08 6.00 6.05 0.0M
2023-09-06 6.10 6.10 5.80 6.08 0.0M
2023-09-05 6.10 6.10 6.00 6.10 0.0M
2023-09-04 6.22 6.40 6.05 6.10 0.0M
2023-09-01 5.78 6.37 5.78 6.10 0.0M
2023-08-31 6.05 6.39 5.80 6.07 0.0M
2023-08-30 6.40 6.40 5.80 6.09 0.0M
2023-08-29 6.08 6.70 6.08 6.10 0.0M
2023-08-28 6.40 6.40 6.39 6.39 0.0M
2023-08-25 6.72 6.72 6.72 6.72 0.0M
2023-08-24 6.85 6.85 6.85 6.85 0.0M
2023-08-23 6.98 6.98 6.98 6.98 0.0M
2023-08-22 7.12 7.12 7.12 7.12 0.0M
2023-08-21 7.40 7.40 7.26 7.26 0.0M
2023-08-18 7.50 7.50 7.40 7.40 0.0M
2023-08-17 7.54 7.54 7.54 7.54 0.0M
2023-08-16 7.55 7.55 7.55 7.55 0.0M
2023-08-14 7.70 7.70 7.70 7.70 0.0M
2023-08-11 7.80 7.80 7.70 7.70 0.0M
2023-08-10 7.85 7.85 7.85 7.85 0.0M
2023-08-09 7.91 7.91 7.91 7.91 0.0M
2023-08-08 8.07 8.07 8.07 8.07 0.0M
2023-08-07 8.23 8.23 8.23 8.23 0.0M
2023-08-04 8.26 8.26 8.26 8.26 0.0M
2023-08-02 8.35 8.35 8.30 8.30 0.0M
2023-08-01 8.41 8.41 8.35 8.35 0.0M
2023-07-31 8.25 8.25 8.25 8.25 0.0M
2023-07-28 8.09 8.09 8.09 8.09 0.0M
2023-07-27 8.09 8.09 8.09 8.09 0.0M
2023-07-26 8.41 8.41 8.25 8.25 0.0M
2023-07-25 8.58 8.58 8.41 8.41 0.0M
2023-07-24 8.42 8.42 8.02 8.42 0.0M
2023-07-21 8.02 8.02 8.02 8.02 0.0M
2023-07-20 7.64 7.64 7.64 7.64 0.0M
2023-07-19 7.28 7.28 7.28 7.28 0.0M
2023-07-18 6.94 6.94 6.28 6.94 0.0M
2023-07-17 6.45 6.61 6.45 6.61 0.0M
2023-07-14 6.72 7.30 6.72 6.72 0.0M
2023-07-13 7.60 7.72 7.01 7.03 0.0M
2023-07-12 7.39 7.39 6.74 7.36 0.0M
2023-07-11 6.38 7.04 6.38 7.04 0.0M
2023-07-10 6.71 6.71 6.71 6.71 0.0M
2023-07-07 7.06 7.06 7.06 7.06 0.0M
2023-07-06 7.77 7.77 7.04 7.05 0.0M
2023-07-05 7.79 7.79 7.41 7.41 0.0M
2023-07-04 7.79 7.79 7.79 7.79 0.0M
2023-07-03 7.80 7.80 7.17 7.80 0.0M
2023-06-30 7.10 7.55 6.84 7.54 0.0M
2023-06-28 7.70 7.70 7.20 7.20 0.0M
2023-06-27 6.90 7.57 6.90 7.57 0.0M
2023-06-26 7.22 7.84 7.22 7.23 0.0M
2023-06-23 7.60 7.60 7.60 7.60 0.0M
2023-06-22 7.69 7.69 7.69 7.69 0.0M
2023-06-21 7.40 7.85 7.37 7.85 0.0M
2023-06-20 7.04 7.78 7.04 7.75 0.0M
2023-06-19 7.79 7.79 7.41 7.41 0.0M
2023-06-16 7.85 8.20 7.60 7.79 0.0M
2023-06-15 8.10 8.10 7.83 7.85 0.0M
2023-06-14 8.25 9.00 8.24 8.24 0.0M
2023-06-13 9.12 9.12 8.67 8.67 0.0M
2023-06-12 9.12 9.12 9.12 9.12 0.0M
2023-06-09 9.69 9.69 9.60 9.60 0.0M
2023-06-07 9.69 9.69 9.69 9.69 0.0M
2023-06-05 9.50 9.93 9.44 9.93 0.0M
2023-06-02 10.97 10.97 9.93 9.93 0.0M
2023-06-01 10.45 10.45 10.45 10.45 0.0M
2023-05-26 10.45 10.45 10.45 10.45 0.0M
2023-05-23 10.45 10.45 10.45 10.45 0.0M
2023-05-22 11.42 11.95 11.00 11.00 0.0M
2023-05-19 11.00 11.42 10.89 11.42 0.0M
2023-05-18 10.92 10.92 9.90 10.89 0.0M
2023-05-17 10.00 10.50 9.50 10.40 0.0M
2023-05-16 10.00 10.00 10.00 10.00 0.0M
2023-05-15 9.99 9.99 9.60 9.60 0.0M
2023-05-12 9.99 9.99 9.79 9.79 0.0M
2023-05-11 9.91 10.95 9.91 10.30 0.0M
2023-05-10 11.39 11.39 10.43 10.43 0.0M
2023-05-08 10.50 11.00 10.45 10.97 0.0M
2023-05-05 11.41 11.41 10.34 11.00 0.0M
2023-05-04 10.89 10.89 10.86 10.87 0.0M
2023-05-03 10.38 10.38 10.38 10.38 0.0M
2023-05-02 9.01 9.95 9.01 9.89 0.0M
2023-04-28 9.96 10.46 9.48 9.48 0.0M
2023-04-27 9.05 9.97 9.05 9.97 0.0M
2023-04-26 10.00 10.50 9.50 9.50 0.0M
2023-04-25 9.60 10.00 9.60 10.00 0.0M
2023-04-24 9.80 9.80 9.80 9.80 0.0M
2023-04-21 9.33 9.34 8.90 9.34 0.0M
2023-04-20 8.90 8.90 8.90 8.90 0.0M
2023-04-19 8.93 8.93 8.90 8.90 0.0M
2023-04-18 8.50 8.92 8.50 8.92 0.0M
2023-04-17 8.50 8.50 8.50 8.50 0.0M
2023-04-13 8.50 8.50 8.50 8.50 0.0M
2023-04-12 8.50 8.50 8.50 8.50 0.0M
2023-04-11 8.50 8.50 8.50 8.50 0.0M
2023-04-10 8.57 8.90 8.57 8.90 0.0M
2023-04-06 8.50 8.90 8.50 8.57 0.0M
2023-04-05 8.50 8.50 8.50 8.50 0.0M
2023-04-03 8.12 8.12 7.36 8.11 0.0M
2023-03-31 7.04 7.74 7.04 7.74 0.0M
2023-03-29 7.04 7.40 7.04 7.39 0.0M
2023-03-28 7.40 7.40 7.40 7.40 0.0M
2023-03-27 7.77 7.77 7.77 7.77 0.0M
2023-03-23 8.06 8.19 8.06 8.17 0.0M
2023-03-21 8.48 8.48 8.48 8.48 0.0M
2023-03-20 8.55 8.55 8.55 8.55 0.0M
2023-03-17 8.77 8.77 8.00 8.70 0.0M
2023-03-16 8.05 8.38 8.05 8.38 0.0M
2023-03-15 8.39 8.39 7.86 8.38 0.0M
2023-03-14 8.37 8.37 8.27 8.27 0.0M
2023-03-13 8.19 8.19 7.93 8.10 0.0M
2023-03-10 7.61 8.20 7.61 8.19 0.0M
2023-03-09 8.20 8.20 7.80 8.00 0.0M
2023-03-08 7.85 8.20 7.46 8.20 0.0M
2023-03-06 8.25 8.25 7.85 7.85 0.0M
2023-03-03 8.25 8.25 8.05 8.25 0.0M
2023-03-02 8.25 8.25 8.25 8.25 0.0M
2023-03-01 8.65 8.65 8.65 8.65 0.0M
2023-02-28 9.10 9.50 9.10 9.10 0.0M
2023-02-27 9.57 9.57 9.57 9.57 0.0M
2023-02-24 10.10 10.10 10.07 10.07 0.0M
2023-02-23 10.60 10.60 10.60 10.60 0.0M
2023-02-22 10.00 10.20 10.00 10.20 0.0M
2023-02-21 11.00 11.00 10.25 10.25 0.0M
2023-02-20 10.29 10.79 10.29 10.78 0.0M
2023-02-17 10.61 10.62 9.62 10.29 0.0M
2023-02-16 9.16 10.12 9.16 10.12 0.0M
2023-02-15 9.64 10.00 9.64 9.64 0.0M
2023-02-14 10.67 10.67 10.14 10.14 0.0M
2023-02-13 10.67 11.51 10.67 10.67 0.0M
2023-02-10 12.41 12.41 11.23 11.23 0.0M
2023-02-09 11.82 12.44 11.82 11.82 0.0M
2023-02-08 12.44 12.44 12.44 12.44 0.0M
2023-02-07 13.09 13.09 13.09 13.09 0.0M
2023-02-06 13.77 13.77 13.77 13.77 0.0M
2023-02-03 16.00 16.01 14.49 14.49 0.0M
2023-02-02 15.25 15.25 15.25 15.25 0.0M
2023-02-01 14.53 14.53 14.53 14.53 0.0M
2023-01-31 13.84 13.84 13.80 13.84 0.0M
2023-01-30 13.19 13.19 13.19 13.19 0.0M
2023-01-27 12.57 12.57 12.57 12.57 0.0M
2023-01-25 11.98 11.98 11.93 11.98 0.0M
2023-01-24 11.41 11.41 11.41 11.41 0.0M
2023-01-23 10.37 10.87 10.37 10.87 0.0M
2023-01-20 10.36 10.37 10.00 10.36 0.0M
2023-01-19 9.80 9.88 9.80 9.88 0.0M
2023-01-18 9.40 9.41 9.40 9.41 0.0M
2023-01-17 8.97 8.97 8.97 8.97 0.0M
2023-01-16 8.30 8.55 7.85 8.55 0.0M
2023-01-13 8.15 8.15 7.75 8.15 0.0M
2023-01-12 7.78 8.15 7.78 8.15 0.0M
2023-01-11 7.76 7.78 7.51 7.77 0.0M
2023-01-10 8.18 8.19 7.41 7.41 0.0M
2023-01-09 8.00 8.07 7.50 7.80 0.0M
2023-01-06 8.01 8.08 7.68 7.69 0.0M
2023-01-05 8.00 8.50 7.70 8.08 0.0M
2023-01-04 8.50 8.54 8.10 8.10 0.0M
2023-01-03 8.60 8.60 8.14 8.14 0.0M
2023-01-02 8.67 8.68 8.17 8.56 0.0M