V B Desai Financial Services (VBDE)

VBDE
🏛️ India →
28.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 30.30 33.19 30.30 32.99 0.0M
2024-12-30 34.50 34.50 31.70 31.70 0.0M
2024-12-27 35.65 35.65 33.11 33.11 0.0M
2024-12-26 35.15 35.16 34.85 34.85 0.0M
2024-12-24 33.45 35.05 31.82 35.05 0.0M
2024-12-23 33.50 33.50 33.48 33.48 0.0M
2024-12-20 32.25 33.50 32.25 33.50 0.0M
2024-12-19 32.33 32.33 30.75 32.25 0.0M
2024-12-18 29.26 32.34 29.26 32.34 0.0M
2024-12-17 30.80 30.80 30.80 30.80 0.0M
2024-12-16 31.00 31.00 31.00 31.00 0.0M
2024-12-13 29.31 31.85 29.31 31.84 0.0M
2024-12-12 29.31 30.85 29.31 30.85 0.0M
2024-12-11 27.93 30.87 27.93 30.85 0.0M
2024-12-10 29.90 29.90 29.40 29.40 0.0M
2024-12-09 27.17 28.49 27.17 28.49 0.0M
2024-12-06 27.20 28.59 27.20 28.59 0.0M
2024-12-05 30.00 30.00 28.60 28.60 0.0M
2024-12-04 30.20 30.20 30.10 30.10 0.0M
2024-12-03 27.90 28.90 27.90 28.90 0.0M
2024-12-02 28.00 28.00 27.90 27.90 0.0M
2024-11-29 28.60 28.60 28.00 28.00 0.0M
2024-11-28 30.10 30.10 28.60 28.60 0.0M
2024-11-27 27.73 30.10 27.66 30.10 0.0M
2024-11-26 32.00 32.00 29.02 29.11 0.0M
2024-11-25 29.10 30.50 29.10 30.50 0.0M
2024-11-22 27.00 29.05 26.40 29.05 0.0M
2024-11-21 27.67 27.70 27.67 27.67 0.0M
2024-11-19 29.12 29.12 29.12 29.12 0.0M
2024-11-18 30.65 30.65 30.65 30.65 0.0M
2024-11-14 32.26 32.26 32.26 32.26 0.0M
2024-11-13 35.75 35.75 33.95 33.95 0.0M
2024-11-12 35.70 35.70 35.70 35.70 0.0M
2024-11-11 30.79 34.00 30.79 34.00 0.0M
2024-11-08 32.41 32.41 32.41 32.41 0.0M
2024-11-07 34.20 34.20 34.11 34.11 0.0M
2024-11-06 36.00 36.00 35.80 35.90 0.0M
2024-11-05 34.00 34.87 34.00 34.87 0.0M
2024-11-04 28.88 31.75 26.15 31.70 0.0M
2024-10-31 30.50 30.50 28.90 28.90 0.0M
2024-10-30 25.35 30.00 25.35 30.00 0.0M
2024-10-29 26.10 27.89 25.83 27.89 0.0M
2024-10-28 29.99 29.99 28.70 28.70 0.0M
2024-10-25 30.00 30.00 28.26 28.26 0.0M
2024-10-24 29.00 31.39 29.00 31.39 0.0M
2024-10-23 28.10 30.19 28.10 28.75 0.0M
2024-10-22 24.02 28.05 23.98 28.05 0.0M
2024-10-21 25.55 25.55 24.00 25.50 0.0M
2024-10-18 27.00 27.00 25.55 25.55 0.0M
2024-10-17 25.15 28.01 25.15 27.90 0.0M
2024-10-16 28.01 28.01 27.00 27.00 0.0M
2024-10-15 28.30 28.30 27.00 27.05 0.0M
2024-10-14 25.91 25.92 25.91 25.92 0.0M
2024-10-11 19.97 21.60 19.97 21.60 0.0M
2024-10-10 17.70 18.00 17.70 18.00 0.0M
2024-10-09 19.59 19.59 17.44 18.24 0.0M
2024-10-08 19.99 19.99 19.40 19.40 0.0M
2024-10-07 18.10 19.00 17.99 17.99 0.0M
2024-10-04 17.85 18.00 17.85 18.00 0.0M
2024-10-03 19.65 19.65 17.86 17.86 0.0M
2024-10-01 17.12 19.69 17.12 19.69 0.0M
2024-09-30 18.74 18.74 17.95 17.95 0.0M
2024-09-27 18.75 18.75 18.75 18.75 0.0M
2024-09-26 17.61 17.64 17.61 17.64 0.0M
2024-09-25 18.98 18.98 18.98 18.98 0.0M
2024-09-24 17.16 18.50 17.16 18.50 0.0M
2024-09-23 17.99 18.95 17.99 18.95 0.0M
2024-09-20 18.00 18.00 17.99 17.99 0.0M
2024-09-19 18.00 18.00 18.00 18.00 0.0M
2024-09-18 20.00 20.00 17.82 19.99 0.0M
2024-09-17 18.99 19.80 18.99 19.80 0.0M
2024-09-16 18.78 18.78 18.75 18.75 0.0M
2024-09-13 17.00 19.00 17.00 17.08 0.0M
2024-09-12 17.21 18.90 17.21 17.66 0.0M
2024-09-11 20.00 20.00 18.90 19.00 0.0M
2024-09-10 20.75 20.79 19.00 19.00 0.0M
2024-09-09 18.90 18.90 18.90 18.90 0.0M
2024-09-06 18.30 20.08 18.30 20.08 0.0M
2024-09-05 20.00 20.00 18.26 18.26 0.0M
2024-09-04 21.00 21.00 20.00 20.00 0.0M
2024-09-03 20.00 20.00 19.95 19.95 0.0M
2024-09-02 20.00 20.00 19.50 19.50 0.0M
2024-08-30 17.27 19.94 17.27 19.94 0.0M
2024-08-29 18.13 18.22 18.13 18.13 0.0M
2024-08-28 19.99 19.99 19.02 19.02 0.0M
2024-08-27 20.00 20.00 17.12 20.00 0.0M
2024-08-26 20.00 20.00 19.00 19.00 0.0M
2024-08-23 19.38 20.00 19.38 20.00 0.0M
2024-08-22 20.75 20.75 19.98 19.98 0.0M
2024-08-21 20.00 20.00 20.00 20.00 0.0M
2024-08-20 17.78 18.61 17.78 18.61 0.0M
2024-08-19 19.75 19.75 18.00 19.75 0.0M
2024-08-16 18.00 18.00 18.00 18.00 0.0M
2024-08-13 20.70 20.70 20.00 20.00 0.0M
2024-08-12 19.50 20.70 19.50 20.70 0.0M
2024-08-09 19.57 19.57 19.00 19.50 0.0M
2024-08-08 20.78 20.78 17.51 19.00 0.0M
2024-08-07 18.94 18.94 18.90 18.90 0.0M
2024-08-06 18.95 18.95 17.15 18.94 0.0M
2024-08-05 18.05 18.05 18.05 18.05 0.0M
2024-08-02 17.20 17.20 17.20 17.20 0.0M
2024-08-01 17.38 17.38 17.00 17.20 0.0M
2024-07-31 17.39 18.23 17.02 17.38 0.0M
2024-07-30 18.00 18.00 16.54 17.39 0.0M
2024-07-29 18.04 18.04 17.25 17.40 0.0M
2024-07-26 18.01 18.25 18.01 18.04 0.0M
2024-07-25 20.42 20.42 18.48 18.48 0.0M
2024-07-24 18.56 19.45 18.56 19.45 0.0M
2024-07-23 18.34 20.26 18.34 18.56 0.0M
2024-07-22 19.30 19.30 19.30 19.30 0.0M
2024-07-19 20.30 20.30 20.29 20.29 0.0M
2024-07-18 18.81 20.30 18.81 20.30 0.0M
2024-07-16 17.80 19.40 17.80 19.40 0.0M
2024-07-15 18.40 18.50 18.40 18.50 0.0M
2024-07-12 18.50 18.50 18.50 18.50 0.0M
2024-07-11 18.10 19.00 18.10 19.00 0.0M
2024-07-10 19.40 19.40 18.10 18.10 0.0M
2024-07-09 19.90 19.96 19.00 19.00 0.0M
2024-07-08 19.97 19.97 19.01 19.01 0.0M
2024-07-05 19.49 20.24 18.61 19.03 0.0M
2024-07-04 18.51 19.78 18.51 19.50 0.0M
2024-07-03 20.00 20.00 19.11 19.29 0.0M
2024-07-02 19.12 20.21 19.11 20.11 0.0M
2024-07-01 20.47 20.47 19.00 19.25 0.0M
2024-06-28 18.70 19.75 18.63 19.50 0.0M
2024-06-27 20.00 20.00 18.81 18.81 0.0M
2024-06-26 19.90 20.02 18.50 19.79 0.0M
2024-06-25 19.40 19.77 18.38 19.07 0.0M
2024-06-24 18.07 19.24 18.07 18.83 0.0M
2024-06-21 18.29 18.97 18.29 18.55 0.0M
2024-06-20 19.05 19.05 18.25 18.28 0.0M
2024-06-19 19.85 20.69 19.01 19.18 0.0M
2024-06-18 18.98 19.89 18.34 19.85 0.0M
2024-06-14 18.42 19.33 18.05 18.98 0.0M
2024-06-13 18.06 19.40 18.06 18.42 0.0M
2024-06-12 18.40 19.29 18.40 19.01 0.0M
2024-06-11 19.70 19.79 18.19 18.38 0.0M
2024-06-10 19.75 19.75 18.02 18.98 0.0M
2024-06-07 19.21 19.21 17.71 18.82 0.0M
2024-06-06 17.50 18.30 17.06 18.30 0.0M
2024-06-05 18.20 19.00 17.33 17.60 0.0M
2024-06-04 17.95 18.30 16.56 18.20 0.0M
2024-06-03 17.43 17.43 16.06 17.43 0.0M
2024-05-31 17.28 17.75 16.20 16.60 0.0M
2024-05-30 16.16 16.96 15.81 16.93 0.0M
2024-05-29 16.30 16.93 16.15 16.16 0.0M
2024-05-28 17.00 17.50 16.99 16.99 0.0M
2024-05-27 19.76 19.76 17.88 17.88 0.0M
2024-05-24 18.82 18.82 18.82 18.82 0.0M
2024-05-23 17.93 17.93 17.93 17.93 0.0M
2024-05-22 17.08 17.08 17.08 17.08 0.0M
2024-05-21 15.05 16.27 14.75 16.27 0.0M
2024-05-17 15.96 15.96 15.50 15.50 0.0M
2024-05-16 15.40 15.75 15.40 15.50 0.0M
2024-05-15 13.90 15.00 13.90 15.00 0.0M
2024-05-14 14.50 15.76 14.26 14.30 0.0M
2024-05-13 16.00 16.00 15.01 15.01 0.0M
2024-05-09 17.25 17.25 15.66 15.80 0.0M
2024-05-08 15.86 16.48 14.95 16.48 0.0M
2024-05-07 15.44 15.75 14.25 15.70 0.0M
2024-05-06 16.21 16.21 15.00 15.00 0.0M
2024-05-03 15.44 15.44 15.44 15.44 0.0M
2024-05-02 15.14 15.14 14.85 15.14 0.0M
2024-04-30 14.86 14.86 14.85 14.85 0.0M
2024-04-29 14.86 14.86 14.86 14.86 0.0M
2024-04-26 14.57 14.57 14.57 14.57 0.0M
2024-04-25 14.70 14.87 14.29 14.29 0.0M
2024-04-24 14.30 14.58 14.30 14.58 0.0M
2024-04-23 14.30 14.30 14.30 14.30 0.0M
2024-04-22 14.02 14.02 14.02 14.02 0.0M
2024-04-19 14.30 14.30 14.30 14.30 0.0M
2024-04-18 14.56 14.56 14.30 14.30 0.0M
2024-04-16 14.56 14.56 14.56 14.56 0.0M
2024-04-15 14.85 14.85 14.85 14.85 0.0M
2024-04-12 15.15 15.15 15.15 15.15 0.0M
2024-04-10 15.42 15.42 15.42 15.42 0.0M
2024-04-09 15.73 15.73 15.73 15.73 0.0M
2024-04-08 15.73 16.04 15.73 15.73 0.0M
2024-04-05 16.05 16.05 15.73 15.73 0.0M
2024-04-04 16.05 16.05 16.05 16.05 0.0M
2024-04-03 16.37 16.37 16.37 16.37 0.0M
2024-04-02 16.70 16.70 16.70 16.70 0.0M
2024-04-01 16.50 16.50 16.50 16.50 0.0M
2024-03-27 16.60 16.60 16.60 16.60 0.0M
2024-03-26 16.60 16.60 15.11 16.60 0.0M
2024-03-22 14.40 15.90 14.40 15.90 0.0M
2024-03-21 15.19 15.19 15.15 15.15 0.0M
2024-03-20 15.19 15.19 13.87 15.10 0.0M
2024-03-19 13.27 14.60 13.27 14.60 0.0M
2024-03-18 14.68 14.68 13.95 13.95 0.0M
2024-03-15 16.00 16.00 14.68 14.68 0.0M
2024-03-14 14.71 15.50 14.71 15.45 0.0M
2024-03-13 14.50 16.02 14.50 15.00 0.0M
2024-03-12 15.26 15.26 15.26 15.26 0.0M
2024-03-11 16.06 16.06 16.06 16.06 0.0M
2024-03-07 16.07 16.90 16.07 16.90 0.0M
2024-03-06 17.00 17.00 16.90 16.90 0.0M
2024-03-05 17.00 17.00 17.00 17.00 0.0M
2024-03-04 17.89 17.89 17.89 17.89 0.0M
2024-03-01 17.10 17.90 17.10 17.90 0.0M
2024-02-29 17.29 18.00 17.29 18.00 0.0M
2024-02-28 18.20 18.20 18.20 18.20 0.0M
2024-02-27 19.25 19.25 19.15 19.15 0.0M
2024-02-26 19.00 19.00 18.25 19.00 0.0M
2024-02-23 19.50 19.90 19.05 19.05 0.0M
2024-02-22 18.07 18.97 17.30 18.97 0.0M
2024-02-21 18.00 18.07 18.00 18.07 0.0M
2024-02-20 19.19 19.19 18.05 18.05 0.0M
2024-02-19 18.28 20.00 18.28 18.28 0.0M
2024-02-16 20.25 20.25 19.24 19.24 0.0M
2024-02-15 20.25 20.25 18.80 20.25 0.0M
2024-02-14 20.50 20.50 19.76 19.76 0.0M
2024-02-13 20.87 20.87 20.80 20.80 0.0M
2024-02-12 20.87 20.87 19.90 20.87 0.0M
2024-02-09 18.95 18.98 18.90 18.98 0.0M
2024-02-08 14.42 17.26 14.42 17.26 0.0M
2024-02-07 15.87 17.38 15.76 16.00 0.0M
2024-02-06 15.87 15.87 15.87 15.87 0.0M
2024-02-05 15.92 16.70 15.92 16.70 0.0M
2024-02-02 15.91 15.91 15.91 15.91 0.0M
2024-02-01 15.10 15.70 14.97 15.16 0.0M
2024-01-31 16.87 17.30 15.67 15.70 0.0M
2024-01-30 16.20 16.49 16.20 16.49 0.0M
2024-01-29 16.10 16.10 15.31 15.95 0.0M
2024-01-25 16.92 17.00 16.10 16.10 0.0M
2024-01-24 17.00 17.00 16.90 16.92 0.0M
2024-01-23 17.04 17.04 16.50 17.00 0.0M
2024-01-20 17.92 17.92 16.23 16.23 0.0M
2024-01-19 17.08 17.08 17.08 17.08 0.0M
2024-01-18 15.50 16.27 15.50 16.27 0.0M
2024-01-17 15.50 15.50 15.50 15.50 0.0M
2024-01-16 14.48 15.24 14.48 15.24 0.0M
2024-01-15 13.80 15.24 13.80 15.24 0.0M
2024-01-12 14.52 14.52 14.52 14.52 0.0M
2024-01-11 14.73 16.27 14.73 14.76 0.0M
2024-01-10 15.50 15.50 15.50 15.50 0.0M
2024-01-09 16.60 16.60 15.50 15.50 0.0M
2024-01-08 16.19 16.19 15.85 15.85 0.0M
2024-01-05 15.50 15.50 14.76 15.43 0.0M
2024-01-04 15.50 15.50 14.76 15.48 0.0M
2024-01-03 15.50 15.74 14.50 15.45 0.0M
2024-01-02 15.75 16.09 14.67 15.25 0.0M
2024-01-01 16.31 17.12 14.61 15.39 0.1M