Vanta Bioscience (VANB)

VANB
🏛️ India →
24.26
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
2024-12-30 44.49 44.49 44.44 44.44 0.0M
2024-12-20 38.45 42.47 38.45 42.47 0.0M
2024-12-19 40.48 40.48 40.45 40.45 0.0M
2024-12-17 42.57 42.57 42.57 42.57 0.0M
2024-12-12 42.57 42.57 42.57 42.57 0.0M
2024-12-11 40.55 40.55 40.55 40.55 0.0M
2024-12-10 44.00 44.00 42.68 42.68 0.0M
2024-12-06 43.20 44.00 43.20 43.50 0.0M
2024-12-05 49.86 49.86 45.43 45.45 0.0M
2024-12-04 47.82 47.82 47.82 47.82 0.0M
2024-11-28 49.99 50.33 49.99 50.33 0.0M
2024-11-27 48.98 48.98 48.98 48.98 0.0M
2024-11-26 47.32 47.32 47.32 47.32 0.0M
2024-11-25 45.16 45.16 45.16 45.16 0.0M
2024-11-22 43.07 43.07 43.07 43.07 0.0M
2024-11-19 37.28 41.07 37.28 41.07 0.0M
2024-11-18 39.13 39.13 39.13 39.13 0.0M
2024-11-14 41.52 41.52 41.18 41.18 0.0M
2024-11-12 43.34 43.34 43.34 43.34 0.0M
2024-11-11 45.69 45.69 45.62 45.62 0.0M
2024-11-08 48.02 48.02 48.02 48.02 0.0M
2024-11-07 50.54 50.54 50.54 50.54 0.0M
2024-11-06 53.20 53.20 53.20 53.20 0.0M
2024-11-05 51.30 56.00 51.30 56.00 0.0M
2024-11-01 48.35 52.90 48.35 51.38 0.0M
2024-10-31 48.36 48.36 48.36 48.36 0.0M
2024-10-30 45.44 45.44 45.44 45.44 0.0M
2024-10-28 41.50 41.50 41.50 41.50 0.0M
2024-10-25 41.49 41.50 41.49 41.50 0.0M
2024-10-24 41.99 41.99 41.99 41.99 0.0M
2024-10-23 37.01 40.29 37.01 38.29 0.0M
2024-10-22 39.00 40.74 39.00 40.74 0.0M
2024-10-18 41.23 42.89 40.05 41.01 0.0M
2024-10-17 42.99 42.99 42.99 42.99 0.0M
2024-10-16 42.99 42.99 40.60 42.99 0.0M
2024-10-15 40.01 40.01 40.00 40.00 0.0M
2024-10-14 43.61 43.61 43.61 43.61 0.0M
2024-10-01 48.45 48.45 48.45 48.45 0.0M
2024-09-27 50.99 50.99 50.99 50.99 0.0M
2024-09-26 51.23 51.23 51.23 51.23 0.0M
2024-09-25 49.48 49.48 49.48 49.48 0.0M
2024-09-24 45.01 47.95 45.00 47.95 0.0M
2024-09-23 46.98 46.98 46.98 46.98 0.0M
2024-09-20 45.00 45.00 45.00 45.00 0.0M
2024-09-19 46.06 46.06 46.06 46.06 0.0M
2024-09-18 43.98 43.98 43.98 43.98 0.0M
2024-09-13 42.16 42.16 42.16 42.16 0.0M
2024-09-12 45.40 45.40 42.16 42.16 0.0M
2024-09-11 44.37 47.99 44.37 44.37 0.0M
2024-09-06 46.70 46.70 46.70 46.70 0.0M
2024-09-02 47.00 47.00 46.69 46.70 0.0M
2024-08-29 49.00 49.00 49.00 49.00 0.0M
2024-08-26 54.00 54.00 48.92 49.08 0.0M
2024-08-23 51.45 51.45 50.00 51.45 0.0M
2024-08-22 54.08 54.08 49.00 49.00 0.0M
2024-08-19 50.18 57.97 50.18 54.08 0.0M
2024-08-16 64.84 64.84 55.75 55.75 0.0M
2024-08-13 61.90 61.90 61.90 61.90 0.0M
2024-08-12 63.35 63.35 59.05 59.05 0.0M
2024-08-09 60.99 60.99 52.64 58.98 0.0M
2024-08-06 58.48 58.48 58.48 58.48 0.0M
2024-08-02 52.26 56.19 52.26 56.19 0.0M
2024-08-01 50.86 54.95 50.86 54.95 0.0M
2024-07-31 58.72 58.73 53.50 53.50 0.0M
2024-07-30 53.00 56.68 53.00 55.94 0.0M
2024-07-29 53.99 53.99 53.99 53.99 0.0M
2024-07-23 51.45 51.45 51.45 51.45 0.0M
2024-07-22 54.15 54.15 54.15 54.15 0.0M
2024-07-19 59.26 59.26 54.00 57.00 0.0M
2024-07-15 55.75 56.44 55.75 56.44 0.0M
2024-07-11 53.68 58.92 53.68 53.76 0.0M
2024-07-10 57.84 57.84 52.50 56.50 0.0M
2024-07-09 55.10 55.10 55.10 55.10 0.0M
2024-07-08 59.40 59.40 58.00 58.00 0.0M
2024-07-05 56.95 56.95 56.60 56.60 0.0M
2024-07-04 54.00 54.60 54.00 54.60 0.0M
2024-07-03 52.00 52.50 52.00 52.00 0.0M
2024-07-02 50.00 50.00 50.00 50.00 0.0M
2024-06-28 52.00 52.00 52.00 52.00 0.0M
2024-06-27 49.89 49.89 49.89 49.89 0.0M
2024-06-26 48.45 49.90 46.04 49.90 0.0M
2024-06-25 48.55 48.55 48.45 48.45 0.0M
2024-06-21 50.60 51.00 50.00 51.00 0.0M
2024-06-20 52.25 52.25 52.25 52.25 0.0M
2024-06-18 52.55 52.55 52.25 52.25 0.0M
2024-06-14 55.11 55.11 54.99 55.00 0.0M
2024-06-13 52.60 52.60 52.49 52.49 0.0M
2024-06-12 55.25 55.25 55.25 55.25 0.0M
2024-06-11 57.75 58.30 52.76 58.15 0.0M
2024-06-05 54.18 56.88 54.18 55.53 0.0M
2024-06-04 54.18 54.18 54.18 54.18 0.0M
2024-05-31 57.50 57.50 57.03 57.03 0.0M
2024-05-30 60.03 60.03 60.03 60.03 0.0M
2024-05-28 63.18 63.18 63.18 63.18 0.0M
2024-05-27 66.50 66.50 66.50 66.50 0.0M
2024-05-24 70.00 70.00 70.00 70.00 0.0M
2024-05-16 71.44 73.50 71.44 73.50 0.0M
2024-05-03 71.66 75.24 71.66 75.20 0.0M
2024-05-02 71.00 72.00 69.45 71.66 0.0M
2024-04-30 68.45 69.45 68.45 69.45 0.0M
2024-04-29 66.00 66.15 66.00 66.15 0.0M
2024-04-26 59.00 63.00 59.00 63.00 0.0M
2024-04-24 65.00 66.46 61.50 61.51 0.0M
2024-04-23 63.00 63.30 63.00 63.30 0.0M
2024-04-22 63.00 63.00 60.04 60.29 0.0M
2024-04-19 63.19 63.19 63.19 63.19 0.0M
2024-04-18 66.50 66.50 66.50 66.50 0.0M
2024-04-16 63.00 67.00 60.80 63.45 0.0M
2024-04-04 64.00 64.00 64.00 64.00 0.0M
2024-03-28 64.00 64.00 64.00 64.00 0.0M
2024-03-27 67.35 67.35 67.35 67.35 0.0M
2024-03-22 70.85 70.85 70.85 70.85 0.0M
2024-03-21 70.85 70.85 69.95 70.85 0.0M
2024-03-20 66.50 69.95 66.50 67.50 0.0M
2024-03-19 69.75 70.00 69.75 70.00 0.0M
2024-03-18 73.40 73.40 73.40 73.40 0.0M
2024-03-15 77.25 77.25 77.25 77.25 0.0M
2024-03-14 81.30 81.30 81.30 81.30 0.0M
2024-03-13 85.55 85.55 85.55 85.55 0.0M
2024-03-04 90.10 90.10 90.05 90.05 0.0M
2024-03-02 98.00 98.00 94.00 94.00 0.0M
2024-03-01 99.00 101.00 98.00 98.00 0.0M
2024-02-29 101.50 101.64 95.00 101.62 0.0M
2024-02-28 96.75 96.86 96.75 96.86 0.0M
2024-02-27 92.25 92.25 92.15 92.25 0.0M
2024-02-26 87.85 87.86 87.85 87.86 0.0M
2024-02-23 75.99 83.68 75.99 83.68 0.0M
2024-02-21 76.01 79.72 76.01 79.70 0.0M
2024-02-20 75.93 75.93 75.90 75.93 0.1M
2024-02-19 72.32 72.32 72.32 72.32 0.0M
2024-02-16 65.75 65.75 65.75 65.75 0.0M
2024-02-15 54.00 60.61 54.00 59.78 0.0M
2024-01-30 55.10 55.10 55.10 55.10 0.0M
2024-01-15 60.00 60.30 58.00 58.00 0.0M
2024-01-12 58.95 61.50 56.10 61.00 0.0M
2024-01-04 59.00 59.00 59.00 59.00 0.0M
2024-01-01 56.22 56.22 56.22 56.22 0.0M