V I P Industries (VIPI)

VIPI
🏛️ India →
421.75
Última Actualización: 2025-10-08
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
2021-12-31 542.10 545.65 535.00 538.70 0.2M
2021-12-30 545.00 548.60 538.80 540.40 0.2M
2021-12-29 540.00 551.60 537.70 541.50 0.2M
2021-12-28 534.00 554.75 532.35 541.65 0.4M
2021-12-27 541.80 541.80 525.00 529.15 0.2M
2021-12-24 561.95 561.95 535.10 540.45 0.3M
2021-12-23 552.10 563.00 542.35 556.85 0.3M
2021-12-22 565.65 569.35 541.35 551.80 0.3M
2021-12-21 540.00 574.80 538.00 559.05 1.3M
2021-12-20 555.80 559.90 511.35 530.75 0.3M
2021-12-17 585.50 585.50 556.00 565.35 0.6M
2021-12-16 585.95 622.75 576.35 584.95 3.0M
2021-12-15 596.85 596.90 576.60 580.05 0.3M
2021-12-14 589.00 604.00 579.15 594.85 0.6M
2021-12-13 556.00 604.60 552.65 597.30 1.6M
2021-12-10 542.00 553.45 536.00 550.05 0.2M
2021-12-09 551.95 556.00 538.00 541.60 0.2M
2021-12-08 536.05 549.00 530.55 544.25 0.3M
2021-12-07 528.20 541.20 518.05 528.90 0.3M
2021-12-06 528.00 542.90 513.05 528.20 0.4M
2021-12-03 545.45 546.80 529.00 532.25 0.3M
2021-12-02 548.85 554.70 540.00 545.85 0.1M
2021-12-01 570.00 574.00 542.00 548.00 0.2M
2021-11-30 537.00 574.25 536.95 559.10 0.5M
2021-11-29 550.00 552.00 492.05 536.95 0.7M
2021-11-26 582.90 588.70 550.00 555.25 0.2M
2021-11-25 594.30 599.95 582.15 586.80 0.2M
2021-11-24 584.55 602.15 575.00 591.65 0.6M
2021-11-23 555.00 584.00 555.00 578.00 0.4M
2021-11-22 582.00 596.00 561.30 573.75 0.4M
2021-11-18 602.70 607.00 580.00 585.85 0.4M
2021-11-17 605.00 611.95 595.80 600.10 0.2M
2021-11-16 597.90 620.80 596.00 608.80 0.7M
2021-11-15 625.00 625.65 592.65 597.60 0.4M
2021-11-12 656.55 657.00 615.85 621.35 0.4M
2021-11-11 641.00 665.00 640.00 656.55 0.5M
2021-11-10 645.20 658.85 638.05 647.90 0.6M
2021-11-09 634.05 668.85 625.15 654.60 1.7M
2021-11-08 579.50 635.00 572.00 626.80 2.2M
2021-11-04 580.00 582.95 574.50 577.50 0.1M
2021-11-03 569.00 589.70 563.50 574.50 0.8M
2021-11-02 552.70 571.75 547.05 565.90 0.4M
2021-11-01 560.00 560.00 538.05 549.50 0.4M
2021-10-29 527.80 552.60 516.70 543.30 0.5M
2021-10-28 542.65 571.05 528.15 532.60 0.4M
2021-10-27 534.25 550.65 528.65 539.90 0.5M
2021-10-26 519.40 535.00 518.40 528.75 0.2M
2021-10-25 532.80 537.35 504.10 515.95 0.3M
2021-10-22 533.00 538.00 529.30 532.35 0.2M
2021-10-21 554.55 557.75 521.10 531.10 0.4M
2021-10-20 566.40 585.00 545.05 551.15 0.7M
2021-10-19 575.00 580.00 550.00 564.95 0.5M
2021-10-18 576.00 580.85 564.00 572.50 0.3M
2021-10-14 583.80 588.40 570.10 575.60 0.5M
2021-10-13 573.00 592.55 566.00 583.60 1.4M
2021-10-12 548.90 573.00 535.30 565.75 1.1M
2021-10-11 541.80 573.10 536.45 544.40 1.2M
2021-10-08 548.00 551.00 531.20 539.70 1.0M
2021-10-07 499.40 552.85 497.70 545.55 2.7M
2021-10-06 496.90 507.00 493.00 499.25 0.4M
2021-10-05 500.30 504.05 492.00 494.15 0.2M
2021-10-04 508.90 509.90 496.50 497.80 0.3M
2021-10-01 501.50 508.75 500.00 504.65 0.3M
2021-09-30 504.00 511.00 500.90 506.60 0.5M
2021-09-29 493.50 507.60 485.00 500.50 0.5M
2021-09-28 503.65 504.80 491.70 494.30 0.5M
2021-09-27 505.95 516.70 492.20 500.50 0.8M
2021-09-24 495.00 509.80 493.00 505.90 1.0M
2021-09-23 493.40 505.00 491.05 495.95 0.5M
2021-09-22 490.40 498.50 487.00 488.90 0.4M
2021-09-21 490.60 496.75 483.75 487.10 0.4M
2021-09-20 496.40 502.70 485.30 490.60 0.5M
2021-09-17 494.90 517.45 490.60 498.75 1.6M
2021-09-16 483.80 508.80 483.80 492.95 2.6M
2021-09-15 487.50 487.50 480.50 483.80 0.2M
2021-09-14 485.70 488.45 481.05 484.15 0.3M
2021-09-13 485.00 488.40 479.00 483.00 0.4M
2021-09-09 483.00 494.00 482.05 489.10 0.5M
2021-09-08 486.25 491.00 472.40 482.20 0.7M
2021-09-07 484.65 503.80 480.00 484.20 1.6M
2021-09-06 486.90 491.00 477.25 479.80 0.4M
2021-09-03 486.00 503.50 481.35 486.45 1.5M
2021-09-02 457.05 498.70 457.05 484.50 3.1M
2021-09-01 461.50 476.30 457.00 460.25 0.4M
2021-08-31 470.30 476.90 462.00 465.60 0.7M
2021-08-30 474.50 478.70 460.60 468.60 1.1M
2021-08-27 469.00 481.70 463.10 473.65 1.0M
2021-08-26 451.30 474.85 443.80 469.85 1.6M
2021-08-25 456.50 462.00 445.80 449.00 0.3M
2021-08-24 450.00 467.80 442.40 460.65 0.6M
2021-08-23 466.45 470.55 435.00 449.75 0.5M
2021-08-20 464.00 475.00 450.00 458.75 0.5M
2021-08-18 490.00 490.00 470.10 474.05 0.7M
2021-08-17 468.00 499.95 461.25 490.25 3.4M
2021-08-16 457.60 491.15 451.05 475.90 4.5M
2021-08-13 479.00 479.00 437.60 457.60 5.5M
2021-08-12 410.95 462.95 409.05 462.95 12.5M
2021-08-11 400.90 406.95 374.00 385.80 0.5M
2021-08-10 403.00 406.15 395.50 398.10 0.7M
2021-08-09 402.00 413.50 400.00 403.00 0.2M
2021-08-06 405.00 410.35 402.20 403.50 0.1M
2021-08-05 412.45 412.45 401.00 405.00 0.2M
2021-08-04 417.50 424.00 408.25 410.50 0.4M
2021-08-03 427.00 427.00 410.15 418.25 0.4M
2021-08-02 413.45 424.95 400.00 415.80 0.8M
2021-07-30 409.00 416.80 403.00 406.00 0.4M
2021-07-29 405.70 410.00 398.40 407.55 0.2M
2021-07-28 401.90 406.90 396.15 403.30 0.2M
2021-07-27 415.00 415.00 396.15 399.90 0.2M
2021-07-26 415.00 415.45 400.30 403.30 0.1M
2021-07-23 417.50 424.00 408.10 413.70 0.3M
2021-07-22 402.50 419.50 402.05 417.50 0.6M
2021-07-20 402.70 407.25 390.30 400.30 0.3M
2021-07-19 406.00 414.60 400.00 402.35 0.3M
2021-07-16 408.50 414.00 405.65 406.95 0.2M
2021-07-15 413.10 419.50 408.20 410.00 0.3M
2021-07-14 418.80 419.35 408.00 409.80 0.3M
2021-07-13 408.35 430.90 408.35 420.60 1.8M
2021-07-12 397.95 414.65 397.00 408.35 0.6M
2021-07-09 407.55 407.90 395.00 396.60 0.4M
2021-07-08 413.00 418.75 402.00 405.90 0.4M
2021-07-07 423.00 437.70 408.85 413.50 2.4M
2021-07-06 392.40 423.00 390.75 417.75 2.9M
2021-07-05 390.10 398.90 386.20 390.05 0.3M
2021-07-02 393.85 395.95 386.00 389.55 0.6M
2021-07-01 400.55 406.65 390.60 392.20 0.4M
2021-06-30 387.00 405.50 383.00 400.55 1.0M
2021-06-29 385.80 391.10 382.50 386.85 0.3M
2021-06-28 380.20 388.60 380.20 384.20 0.2M
2021-06-25 387.85 387.85 380.50 382.75 0.2M
2021-06-24 387.40 391.75 383.10 385.15 0.2M
2021-06-23 392.70 394.40 384.45 385.60 0.2M
2021-06-22 383.80 398.00 383.80 390.60 0.3M
2021-06-21 386.00 387.80 380.00 383.00 0.2M
2021-06-18 401.35 405.20 381.05 389.45 0.4M
2021-06-17 403.00 407.80 394.30 404.55 0.5M
2021-06-16 403.90 409.50 400.30 405.00 0.4M
2021-06-15 410.35 414.40 400.50 402.15 0.8M
2021-06-14 393.60 423.00 386.50 410.35 2.2M
2021-06-11 383.90 399.00 383.05 390.35 1.6M
2021-06-10 377.00 382.75 377.00 381.25 0.2M
2021-06-09 390.00 390.00 374.00 375.45 0.3M
2021-06-08 386.70 392.00 381.20 386.50 0.7M
2021-06-07 392.90 393.90 384.00 384.75 0.3M
2021-06-04 387.00 395.05 385.10 390.40 0.4M
2021-06-03 384.00 393.00 378.50 387.45 0.6M
2021-06-02 386.00 386.00 375.70 380.35 0.4M
2021-06-01 362.55 386.90 362.55 382.75 1.1M
2021-05-31 365.00 368.75 357.05 367.90 0.3M
2021-05-28 369.00 372.20 361.80 362.75 0.2M
2021-05-27 363.50 374.00 357.90 370.40 0.4M
2021-05-26 355.00 365.45 350.05 363.50 0.9M
2021-05-25 364.90 372.60 361.80 366.35 0.5M
2021-05-24 358.10 369.35 352.60 361.80 0.8M
2021-05-21 350.05 360.80 350.00 358.75 0.4M
2021-05-20 361.95 372.50 346.00 349.95 1.1M
2021-05-19 341.50 367.50 341.00 358.70 2.8M
2021-05-18 347.00 347.35 337.50 339.75 0.2M
2021-05-17 338.70 344.85 336.10 342.15 0.7M
2021-05-14 339.00 340.90 333.55 335.30 0.2M
2021-05-12 335.60 341.65 332.50 335.65 0.4M
2021-05-11 330.00 339.95 330.00 333.80 0.2M
2021-05-10 333.05 336.45 330.05 330.70 0.4M
2021-05-07 337.00 339.05 329.70 333.05 0.5M
2021-05-06 337.85 339.80 332.35 335.25 0.4M
2021-05-05 337.90 338.00 333.65 336.25 0.1M
2021-05-04 341.90 345.40 332.05 333.35 0.1M
2021-05-03 343.60 347.80 335.70 338.65 0.1M
2021-04-30 350.00 357.60 332.15 345.40 0.3M
2021-04-29 354.95 364.90 349.35 357.65 1.0M
2021-04-28 334.00 353.00 330.00 347.55 0.4M
2021-04-27 338.00 338.50 331.30 333.00 0.2M
2021-04-26 332.00 336.00 327.80 335.00 0.2M
2021-04-23 320.00 336.60 319.95 331.50 0.4M
2021-04-22 320.00 322.65 317.15 319.90 0.1M
2021-04-20 321.15 361.70 319.00 320.25 0.2M
2021-04-19 320.00 324.00 304.60 320.05 0.3M
2021-04-16 330.60 339.00 322.15 330.75 0.4M
2021-04-15 322.25 349.40 311.00 328.90 0.6M
2021-04-13 337.00 342.55 328.80 333.20 0.2M
2021-04-12 339.45 342.95 321.90 337.05 0.4M
2021-04-09 345.40 345.50 340.00 341.00 0.1M
2021-04-08 345.75 347.00 341.40 343.60 0.3M
2021-04-07 343.70 347.35 340.20 342.50 0.2M
2021-04-06 345.00 348.80 340.00 343.40 0.2M
2021-04-05 354.45 354.45 339.00 342.20 0.3M
2021-04-01 357.00 361.20 351.00 354.45 0.2M
2021-03-31 349.00 357.25 347.50 354.15 0.2M
2021-03-30 351.05 356.95 338.70 347.25 0.4M
2021-03-26 363.50 363.50 348.00 350.30 0.3M
2021-03-25 365.40 366.75 352.25 357.30 0.3M
2021-03-24 373.15 376.95 361.00 367.40 0.6M
2021-03-23 372.15 382.00 372.00 373.15 0.2M
2021-03-22 379.75 380.95 371.00 375.40 0.3M
2021-03-19 373.00 381.25 370.00 376.25 0.4M
2021-03-18 387.00 387.00 366.25 372.40 0.3M
2021-03-17 375.35 388.90 373.05 380.45 0.8M
2021-03-16 386.50 387.15 376.45 379.90 0.4M
2021-03-15 391.50 392.00 379.05 384.20 0.4M
2021-03-12 403.00 406.75 390.00 392.85 0.4M
2021-03-10 405.00 405.00 397.80 401.00 0.4M
2021-03-09 412.50 412.50 400.10 402.90 0.4M
2021-03-08 416.40 416.40 405.60 409.30 0.5M
2021-03-05 416.80 417.90 400.95 411.40 0.8M
2021-03-04 410.00 422.00 406.80 409.95 1.2M
2021-03-03 402.70 418.00 396.80 408.55 0.6M
2021-03-02 408.35 412.80 396.05 398.00 1.0M
2021-03-01 409.40 412.50 396.00 406.15 1.6M
2021-02-26 389.95 414.95 381.00 400.70 1.7M
2021-02-25 388.80 403.50 385.05 391.80 0.6M
2021-02-24 381.90 396.50 366.20 384.00 0.4M
2021-02-23 373.10 385.90 370.50 380.95 0.3M
2021-02-22 379.00 382.50 368.80 373.20 0.2M
2021-02-19 376.10 394.70 372.00 377.30 1.1M
2021-02-18 383.90 384.70 373.40 376.05 0.2M
2021-02-17 381.00 386.00 370.30 381.90 0.3M
2021-02-16 386.65 392.70 374.25 379.60 0.9M
2021-02-15 355.05 387.00 353.00 383.20 2.0M
2021-02-12 358.90 360.40 351.50 355.10 0.2M
2021-02-11 350.00 359.80 346.05 357.80 0.3M
2021-02-10 353.90 354.35 346.50 348.05 0.2M
2021-02-09 356.50 357.00 351.00 352.00 0.2M
2021-02-08 356.50 359.00 352.00 353.60 0.3M
2021-02-05 357.00 359.90 352.50 355.05 0.4M
2021-02-04 360.00 361.00 350.00 356.20 0.9M
2021-02-03 355.50 365.00 351.80 361.65 0.3M
2021-02-02 354.50 357.65 350.10 351.65 0.3M
2021-02-01 346.20 352.50 339.00 348.35 0.7M
2021-01-29 345.00 349.80 338.00 339.70 0.1M
2021-01-28 335.00 348.00 334.35 342.25 0.2M
2021-01-27 344.00 345.95 336.80 339.15 0.2M
2021-01-25 355.10 357.95 340.00 343.80 0.2M
2021-01-22 354.90 359.85 350.00 353.20 0.2M
2021-01-21 362.00 365.65 351.50 355.10 0.6M
2021-01-20 349.90 360.60 349.25 359.15 0.2M
2021-01-19 344.60 364.00 344.60 349.25 0.4M
2021-01-18 352.00 353.95 341.00 342.85 0.2M
2021-01-15 358.90 361.20 349.10 351.15 0.2M
2021-01-14 360.00 364.40 357.00 357.45 0.2M
2021-01-13 369.80 370.50 357.05 358.25 0.3M
2021-01-12 371.00 374.80 365.90 367.60 0.1M
2021-01-11 379.00 380.45 367.85 369.70 0.2M
2021-01-08 378.55 381.50 375.00 377.50 0.1M
2021-01-07 382.10 387.00 375.00 376.65 0.2M
2021-01-06 384.90 385.90 375.55 382.15 0.4M
2021-01-05 368.70 386.70 365.00 384.20 1.0M
2021-01-04 368.00 374.80 362.30 372.60 0.6M
2021-01-01 364.50 369.90 358.10 365.80 0.6M