Valiant Communications (VALC)

VALC
🏛️ India →
969.40
Última Actualización: 2025-09-29
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
2025-09-29 974.85 996.60 960.15 969.40 0.0M
2025-09-26 964.85 990.00 925.05 985.30 0.0M
2025-09-25 1,000.00 1,005.00 950.05 969.80 0.0M
2025-09-24 1,008.00 1,012.00 995.00 997.75 0.0M
2025-09-23 1,001.70 1,029.90 1,000.00 1,007.65 0.0M
2025-09-22 981.00 1,019.00 974.00 1,008.70 0.0M
2025-09-19 966.20 993.00 952.10 981.00 0.0M
2025-09-18 984.70 985.00 961.15 967.05 0.0M
2025-09-17 927.95 973.90 927.95 968.50 0.0M
2025-09-16 920.20 936.00 910.10 927.95 0.0M
2025-09-15 899.90 933.00 899.90 920.20 0.0M
2025-09-12 901.60 908.45 882.40 890.50 0.0M
2025-09-11 909.75 909.75 890.00 901.60 0.0M
2025-09-10 927.00 927.00 893.40 897.75 0.0M
2025-09-09 930.00 943.20 909.30 927.75 0.0M
2025-09-08 936.00 954.10 880.00 934.30 0.0M
2025-09-05 888.50 919.60 833.00 918.60 0.0M
2025-09-04 903.25 920.00 874.50 875.85 0.0M
2025-09-03 942.25 945.85 899.00 920.50 0.0M
2025-09-02 925.00 958.50 918.50 942.25 0.0M
2025-09-01 1,000.05 1,000.05 950.05 950.05 0.0M
2025-08-29 1,000.95 1,000.95 980.10 1,000.05 0.0M
2025-08-28 890.00 953.30 884.00 953.30 0.0M
2025-08-26 912.00 950.00 885.50 907.95 0.0M
2025-08-25 946.20 968.00 918.85 932.10 0.0M
2025-08-22 968.00 984.70 933.00 946.20 0.0M
2025-08-21 961.00 981.50 910.00 979.90 0.0M
2025-08-20 930.00 985.00 923.05 934.80 0.0M
2025-08-19 965.00 995.00 955.80 959.30 0.0M
2025-08-18 1,021.30 1,021.30 944.00 1,006.10 0.1M
2025-08-14 972.70 972.70 972.70 972.70 0.0M
2025-08-13 926.40 926.40 926.40 926.40 0.0M
2025-08-12 836.10 882.30 798.30 882.30 0.0M
2025-08-11 829.00 865.00 802.95 840.30 0.0M
2025-08-08 870.00 870.00 845.20 845.20 0.0M
2025-08-07 862.40 863.00 862.40 862.40 0.0M
2025-08-06 870.65 880.00 870.65 880.00 0.0M
2025-08-05 903.95 903.95 888.40 888.40 0.0M
2025-08-04 912.00 912.00 906.50 906.50 0.0M
2025-08-01 928.00 928.50 925.00 925.00 0.0M
2025-07-31 912.00 926.90 912.00 926.90 0.0M
2025-07-30 895.45 908.80 895.45 908.80 0.0M
2025-07-29 890.00 891.00 873.30 891.00 0.0M
2025-07-28 918.85 918.85 888.70 891.10 0.0M
2025-07-25 880.20 908.70 879.10 906.80 0.0M
2025-07-24 881.00 897.00 881.00 897.00 0.0M
2025-07-23 875.10 888.70 875.10 880.00 0.0M
2025-07-22 880.00 882.00 859.05 875.00 0.0M
2025-07-21 875.00 890.00 875.00 875.00 0.0M
2025-07-18 875.00 880.00 875.00 875.00 0.0M
2025-07-17 890.00 890.00 880.00 880.00 0.0M
2025-07-16 930.00 930.00 896.70 896.70 0.0M
2025-07-15 916.90 916.90 896.00 915.00 0.0M
2025-07-14 900.15 900.15 900.15 900.15 0.0M
2025-07-11 882.50 882.50 865.25 882.50 0.0M
2025-07-10 917.50 917.50 882.50 882.50 0.0M
2025-07-09 912.50 914.90 900.00 900.00 0.0M
2025-07-08 894.00 897.00 883.00 897.00 0.0M
2025-07-07 869.15 880.00 869.15 880.00 0.0M
2025-07-04 848.10 890.50 807.15 886.85 0.0M
2025-07-03 815.60 856.35 781.00 848.10 0.0M
2025-07-02 846.40 868.45 802.25 815.60 0.0M
2025-07-01 827.10 827.10 805.05 827.10 0.0M
2025-06-30 767.00 787.75 750.00 787.75 0.0M
2025-06-27 733.25 750.25 707.30 750.25 0.0M
2025-06-26 711.05 736.00 702.10 714.55 0.0M
2025-06-25 731.25 750.00 702.30 711.05 0.0M
2025-06-24 727.65 727.65 727.00 727.65 0.0M
2025-06-23 680.05 693.00 660.00 693.00 0.0M
2025-06-20 680.70 680.70 660.00 660.00 0.0M
2025-06-19 681.05 681.05 667.45 667.45 0.0M
2025-06-18 699.60 699.60 681.05 681.05 0.0M
2025-06-17 685.00 699.70 685.00 694.90 0.0M
2025-06-16 675.00 686.70 675.00 686.70 0.0M
2025-06-13 656.75 673.25 650.00 673.25 0.0M
2025-06-12 660.00 660.05 659.70 660.05 0.0M
2025-06-11 674.10 674.10 673.15 673.15 0.0M
2025-06-10 685.00 696.95 685.00 686.85 0.0M
2025-06-09 684.55 684.55 684.55 684.55 0.0M
2025-06-06 685.00 685.00 670.00 671.15 0.0M
2025-06-05 682.25 682.30 682.25 682.25 0.0M
2025-06-04 724.55 724.55 696.15 696.15 0.0M
2025-06-03 710.35 710.35 709.00 710.35 0.0M
2025-06-02 696.45 696.45 696.45 696.45 0.0M
2025-05-30 682.80 682.80 682.80 682.80 0.0M
2025-05-29 669.45 669.45 669.45 669.45 0.0M
2025-05-28 655.90 656.35 655.90 656.35 0.0M
2025-05-27 643.50 643.50 643.50 643.50 0.0M
2025-05-26 670.00 670.00 656.60 656.60 0.0M
2025-05-23 670.00 670.00 669.00 670.00 0.0M
2025-05-22 670.00 670.00 647.00 670.00 0.0M
2025-05-21 659.30 659.30 659.30 659.30 0.0M
2025-05-20 646.40 646.40 646.40 646.40 0.0M
2025-05-19 633.75 633.75 633.75 633.75 0.0M
2025-05-16 621.35 621.35 620.00 621.35 0.0M
2025-05-15 588.00 609.20 588.00 609.20 0.0M
2025-05-14 598.00 611.90 575.10 597.30 0.0M
2025-05-13 589.30 618.75 573.00 599.95 0.0M
2025-05-12 575.00 589.40 563.50 589.30 0.0M
2025-05-09 568.80 568.80 543.55 561.35 0.0M
2025-05-08 564.50 572.05 545.00 567.25 0.0M
2025-05-07 515.50 545.05 501.00 544.85 0.0M
2025-05-06 544.05 555.00 517.10 519.10 0.0M
2025-05-05 560.00 569.00 543.00 544.05 0.0M
2025-05-02 576.90 576.90 546.30 556.90 0.0M
2025-04-30 582.00 596.00 568.10 569.90 0.0M
2025-04-29 590.00 602.00 577.20 595.00 0.0M
2025-04-28 576.50 606.05 556.30 588.95 0.0M
2025-04-25 575.00 585.00 561.85 577.20 0.0M
2025-04-24 585.00 606.95 572.00 591.40 0.0M
2025-04-23 617.00 622.00 582.25 588.45 0.0M
2025-04-22 573.30 625.00 573.30 607.40 0.0M
2025-04-21 609.95 609.95 566.40 597.45 0.0M
2025-04-17 596.20 596.20 580.00 596.20 0.1M
2025-04-16 567.85 567.85 567.85 567.85 0.0M
2025-04-15 540.85 540.85 540.85 540.85 0.0M
2025-04-11 500.70 515.35 481.00 515.10 0.0M
2025-04-09 468.00 492.00 453.10 490.85 0.0M
2025-04-08 487.00 491.10 465.00 471.00 0.0M
2025-04-07 467.75 467.75 467.75 467.75 0.0M
2025-04-04 463.85 492.45 452.05 492.35 0.0M
2025-04-03 410.00 447.70 399.00 447.70 0.0M
2025-04-02 400.50 417.90 400.00 407.00 0.0M
2025-04-01 428.00 428.00 390.60 406.10 0.0M
2025-03-28 382.45 409.75 382.45 390.60 0.0M
2025-03-27 387.00 402.00 382.00 382.20 0.0M
2025-03-26 403.90 415.00 388.00 394.90 0.0M
2025-03-25 403.00 415.00 380.15 387.30 0.0M
2025-03-24 398.70 424.00 396.50 413.60 0.0M
2025-03-21 360.90 388.90 355.00 385.80 0.0M
2025-03-20 348.00 365.00 345.00 361.95 0.0M
2025-03-19 352.00 355.00 335.00 338.05 0.0M
2025-03-18 350.00 357.40 335.30 339.40 0.0M
2025-03-17 349.05 358.00 340.00 348.20 0.0M
2025-03-13 355.00 369.95 343.00 345.60 0.0M
2025-03-12 346.55 359.95 340.00 347.40 0.0M
2025-03-11 322.05 359.00 322.05 348.10 0.0M
2025-03-10 357.70 367.40 335.25 340.55 0.0M
2025-03-07 363.45 370.00 349.00 357.80 0.0M
2025-03-06 366.95 369.75 355.00 363.45 0.0M
2025-03-05 360.00 369.80 338.20 345.95 0.0M
2025-03-04 336.30 363.60 336.30 359.15 0.0M
2025-03-03 351.95 360.00 325.00 341.55 0.0M
2025-02-28 334.00 351.00 322.40 336.80 0.0M
2025-02-27 368.45 368.45 325.00 339.35 0.0M
2025-02-25 360.05 373.95 342.10 351.95 0.0M
2025-02-24 392.35 399.00 362.60 366.15 0.0M
2025-02-21 376.00 399.80 376.00 392.35 0.0M
2025-02-20 373.65 395.00 350.00 384.30 0.0M
2025-02-19 370.20 384.80 350.55 360.35 0.0M
2025-02-18 387.90 405.00 361.00 374.60 0.0M
2025-02-17 440.00 440.00 353.05 384.05 0.1M
2025-02-14 448.00 461.00 404.10 419.70 0.0M
2025-02-13 382.00 450.00 382.00 431.70 0.0M
2025-02-12 495.00 495.00 385.00 405.50 0.1M
2025-02-11 526.00 540.00 459.00 479.50 0.0M
2025-02-10 567.00 567.00 527.50 538.70 0.0M
2025-02-07 569.80 575.00 551.10 559.20 0.0M
2025-02-06 567.00 570.00 559.40 564.55 0.0M
2025-02-05 537.00 567.80 522.30 551.90 0.0M
2025-02-04 540.00 558.80 531.00 536.80 0.0M
2025-02-03 567.05 567.05 534.90 539.80 0.0M
2025-02-01 615.00 615.00 562.80 567.05 0.0M
2025-01-31 562.00 589.80 550.00 586.45 0.0M
2025-01-30 562.10 583.00 543.60 559.00 0.0M
2025-01-29 581.50 596.95 530.10 562.10 0.0M
2025-01-28 539.00 597.00 522.50 579.90 0.0M
2025-01-27 606.35 606.35 536.00 546.40 0.0M
2025-01-24 637.65 637.65 590.00 594.45 0.0M
2025-01-23 625.00 650.00 595.25 637.65 0.0M
2025-01-22 639.45 670.00 609.95 622.70 0.0M
2025-01-21 642.30 650.05 619.00 622.90 0.0M
2025-01-20 620.00 659.90 620.00 642.30 0.0M
2025-01-17 588.00 620.00 581.00 608.40 0.0M
2025-01-16 588.00 597.00 571.00 578.15 0.0M
2025-01-15 593.00 609.00 580.30 587.90 0.0M
2025-01-14 599.00 603.90 555.15 580.60 0.0M
2025-01-13 610.00 615.00 577.20 586.95 0.0M
2025-01-10 549.90 640.00 535.05 577.15 0.1M
2025-01-09 545.00 557.75 542.00 545.15 0.0M
2025-01-08 565.00 565.00 523.90 536.50 0.0M
2025-01-07 584.40 584.40 550.00 558.65 0.0M
2025-01-06 604.70 604.70 545.00 557.40 0.0M
2025-01-03 619.00 624.40 590.50 594.70 0.0M
2025-01-02 587.20 624.40 564.50 598.85 0.0M
2025-01-01 557.00 577.00 547.90 573.35 0.0M