Variman (VARI)

VARI
🏛️ India →
10.55
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
2022-12-30 24.00 24.45 23.50 23.65 0.3M
2022-12-29 23.50 24.40 23.15 24.05 0.2M
2022-12-28 24.05 25.00 23.40 23.75 0.4M
2022-12-27 24.35 25.45 23.70 24.05 0.2M
2022-12-26 24.75 24.75 23.70 24.35 0.2M
2022-12-23 25.45 26.20 22.60 24.25 0.7M
2022-12-22 26.25 26.95 24.50 25.10 0.5M
2022-12-21 27.00 27.40 26.20 26.25 0.4M
2022-12-20 26.90 27.95 26.50 26.65 0.2M
2022-12-19 25.80 26.95 25.80 26.50 0.8M
2022-12-16 27.65 27.65 25.80 26.30 0.5M
2022-12-15 28.20 28.20 26.90 27.10 0.8M
2022-12-14 28.90 30.00 27.50 27.70 0.7M
2022-12-13 28.40 29.50 27.90 28.50 0.7M
2022-12-12 27.95 28.50 26.75 28.15 1.2M
2022-12-09 27.10 28.00 25.80 26.85 1.3M
2022-12-08 27.00 27.80 26.40 26.50 0.3M
2022-12-07 27.50 29.30 26.30 26.55 0.5M
2022-12-06 27.20 27.45 26.50 27.25 2.3M
2022-12-05 26.00 26.45 26.00 26.15 2.6M
2022-12-02 24.00 25.20 23.95 25.20 3.9M
2022-12-01 24.85 25.25 23.80 24.00 0.1M
2022-11-30 25.55 25.70 24.65 24.80 0.2M
2022-11-29 25.80 25.80 24.90 25.20 0.6M
2022-11-28 25.50 25.75 23.90 25.35 0.9M
2022-11-25 23.80 24.95 23.10 24.60 0.7M
2022-11-24 25.20 25.20 23.60 23.80 0.4M
2022-11-23 23.50 24.65 22.60 24.60 1.6M
2022-11-22 24.25 24.40 23.00 23.50 0.3M
2022-11-21 24.25 24.50 22.40 23.75 0.9M
2022-11-18 23.50 24.25 22.50 23.55 0.6M
2022-11-17 24.00 24.00 23.20 23.50 0.9M
2022-11-16 25.00 25.00 24.00 24.20 0.5M
2022-11-15 26.40 26.40 25.10 25.15 0.2M
2022-11-14 27.45 27.75 25.75 26.15 0.5M
2022-11-11 26.85 27.70 25.55 26.65 0.6M
2022-11-10 28.00 28.00 26.35 26.40 0.4M
2022-11-09 26.65 27.80 26.65 27.45 1.4M
2022-11-07 26.35 26.65 24.15 26.60 1.6M
2022-11-04 25.50 26.60 25.00 25.40 0.6M
2022-11-03 26.00 26.15 25.45 25.65 1.2M
2022-11-02 23.95 25.30 23.95 24.95 1.0M
2022-11-01 24.00 24.40 22.95 24.10 0.7M
2022-10-31 24.20 24.50 23.60 24.00 0.5M
2022-10-28 24.90 24.90 23.20 23.95 0.4M
2022-10-27 23.40 24.30 22.60 24.00 0.7M
2022-10-25 23.65 23.65 22.55 23.15 0.2M
2022-10-24 22.50 23.50 22.50 22.95 0.2M
2022-10-21 22.40 23.50 22.20 22.85 1.0M
2022-10-20 23.00 23.00 22.10 22.40 0.2M
2022-10-19 22.45 22.85 21.85 22.50 0.8M
2022-10-18 20.90 21.90 20.25 21.80 0.6M
2022-10-17 20.00 21.00 19.50 20.90 1.1M
2022-10-14 19.40 20.50 19.40 20.00 0.2M
2022-10-13 19.80 20.70 19.45 19.80 0.1M
2022-10-12 21.00 21.00 19.80 20.20 0.0M
2022-10-11 20.80 21.00 19.70 20.60 0.4M
2022-10-10 19.15 20.10 18.75 20.00 0.1M
2022-10-07 20.35 20.35 19.00 19.15 0.0M
2022-10-06 20.95 20.95 19.50 19.70 0.2M
2022-10-04 20.40 20.45 19.10 20.20 0.1M
2022-10-03 20.45 20.50 19.50 19.60 0.0M
2022-09-30 19.20 20.15 18.70 20.00 0.3M
2022-09-29 20.00 20.00 18.90 19.20 0.1M
2022-09-28 20.00 20.00 19.20 19.40 0.0M
2022-09-27 19.40 20.00 18.10 19.70 0.3M
2022-09-26 19.80 20.50 19.05 19.05 0.0M
2022-09-23 21.20 21.20 19.95 20.05 0.1M
2022-09-22 20.90 21.00 19.55 20.45 0.4M
2022-09-21 19.25 20.20 18.60 20.00 0.3M
2022-09-20 18.60 19.50 18.10 19.35 0.2M
2022-09-19 19.10 19.10 17.90 18.60 0.1M
2022-09-16 18.10 18.95 17.40 18.80 0.1M
2022-09-15 19.25 19.35 18.05 18.30 0.1M
2022-09-14 20.30 20.30 18.90 18.95 0.1M
2022-09-13 19.20 20.45 19.20 19.85 0.1M
2022-09-12 19.50 20.50 19.20 19.85 0.4M
2022-09-09 21.40 21.40 20.10 20.20 0.0M
2022-09-08 22.40 22.40 20.80 21.10 0.0M
2022-09-07 22.20 22.20 21.05 21.80 0.3M
2022-09-06 22.30 22.60 21.15 21.75 0.4M
2022-09-05 20.00 21.60 19.90 21.60 0.4M
2022-09-02 21.00 21.20 20.15 20.60 0.3M
2022-09-01 21.40 21.40 19.90 21.20 0.3M
2022-08-30 20.45 21.15 19.20 20.75 0.2M
2022-08-29 20.95 21.25 19.50 20.20 0.2M
2022-08-26 20.25 20.70 19.20 20.50 0.5M
2022-08-25 20.10 20.85 19.75 19.75 0.1M
2022-08-24 20.70 21.15 19.25 20.75 0.4M
2022-08-23 21.30 21.30 20.15 20.15 0.1M
2022-08-22 21.10 21.75 20.20 20.85 0.5M
2022-08-19 22.00 22.00 20.50 20.75 0.4M
2022-08-18 19.70 21.70 19.70 21.55 0.3M
2022-08-17 22.50 22.50 20.60 20.70 0.4M
2022-08-16 21.10 21.90 20.45 21.65 0.7M
2022-08-12 21.80 21.80 20.25 21.50 0.6M
2022-08-11 20.00 20.80 20.00 20.80 0.2M
2022-08-10 18.84 19.83 18.53 19.83 0.6M
2022-08-08 19.46 19.49 18.63 18.89 0.5M
2022-08-05 19.49 19.49 18.81 19.04 0.2M
2022-08-04 19.85 19.85 18.88 19.11 0.8M
2022-08-03 20.47 20.47 18.71 19.65 0.1M
2022-08-02 20.03 20.03 18.13 19.65 0.8M
2022-08-01 19.08 19.08 19.08 19.08 0.3M
2022-07-29 17.78 18.18 17.51 18.18 0.2M
2022-07-28 16.18 17.33 16.18 17.31 0.2M
2022-07-27 16.30 16.89 16.00 16.51 0.2M
2022-07-26 16.70 16.80 15.92 16.60 0.1M
2022-07-25 16.40 16.99 15.84 16.41 0.1M
2022-07-22 16.65 16.69 15.75 16.44 0.1M
2022-07-21 15.50 16.60 15.50 16.24 0.1M
2022-07-20 15.10 16.00 14.91 15.83 0.2M
2022-07-19 15.13 15.62 14.80 15.40 0.1M
2022-07-18 15.72 16.10 15.14 15.51 0.2M
2022-07-15 14.90 15.95 14.56 15.76 0.3M
2022-07-14 15.10 15.60 14.82 15.20 0.2M
2022-07-13 15.82 15.82 14.83 15.60 0.7M
2022-07-12 16.15 16.20 15.44 15.52 0.7M
2022-07-11 15.86 15.99 15.60 15.77 0.1M
2022-07-08 15.95 16.10 15.20 15.54 0.4M
2022-07-07 14.88 15.62 14.88 15.43 0.1M
2022-07-06 15.60 15.70 14.82 14.88 0.1M
2022-07-05 15.43 15.76 14.61 15.60 1.1M
2022-07-04 16.00 16.00 15.25 15.29 0.1M
2022-07-01 16.60 16.60 15.68 16.02 0.7M
2022-06-30 17.30 17.30 16.40 16.50 0.0M
2022-06-29 18.10 18.39 17.20 17.26 0.2M
2022-06-28 18.79 18.79 17.30 18.10 0.1M
2022-06-27 18.50 19.19 17.95 18.21 0.1M
2022-06-24 18.99 18.99 17.81 18.47 0.4M
2022-06-23 18.49 18.49 17.54 18.36 0.1M
2022-06-22 17.15 18.27 17.01 18.03 0.1M
2022-06-21 16.52 17.65 16.52 17.49 0.3M
2022-06-20 16.95 17.20 15.80 16.81 0.3M
2022-06-17 16.51 17.19 16.11 16.62 0.2M
2022-06-16 17.70 17.97 16.95 16.95 0.0M
2022-06-15 18.72 19.06 17.70 17.84 0.5M
2022-06-14 18.80 18.80 17.50 18.63 0.5M
2022-06-13 18.30 18.70 16.99 18.25 0.3M
2022-06-10 16.98 17.83 16.90 17.83 0.2M
2022-06-09 16.90 17.00 16.01 16.99 0.7M
2022-06-08 15.59 16.19 15.41 16.19 0.1M
2022-06-07 14.15 15.59 14.11 15.42 0.4M
2022-06-06 16.35 16.35 14.85 14.85 0.1M
2022-06-03 16.48 16.48 15.51 15.63 0.1M
2022-06-02 15.27 16.29 15.24 15.88 0.0M
2022-06-01 14.54 15.88 14.54 15.70 0.2M
2022-05-31 14.24 15.29 14.05 15.12 0.2M
2022-05-30 14.78 15.50 14.78 14.78 0.1M
2022-05-27 16.00 16.00 15.31 15.56 0.1M
2022-05-26 15.51 16.29 15.24 15.85 0.0M
2022-05-25 16.69 16.69 15.80 15.83 0.0M
2022-05-24 16.80 17.00 15.96 16.18 0.1M
2022-05-23 16.21 17.45 16.13 16.80 0.0M
2022-05-20 17.18 17.48 16.50 16.62 0.0M
2022-05-19 17.55 17.55 16.41 16.79 0.3M
2022-05-18 16.74 16.97 16.70 16.97 0.1M
2022-05-17 14.71 16.16 14.63 16.16 0.5M
2022-05-16 15.70 15.90 15.40 15.40 0.1M
2022-05-13 16.21 17.00 16.08 16.21 0.0M
2022-05-12 17.90 17.90 16.92 16.92 0.0M
2022-05-11 17.01 18.28 16.55 17.81 0.3M
2022-05-10 17.01 17.99 17.00 17.42 0.1M
2022-05-09 17.80 18.20 16.72 17.61 0.2M
2022-05-06 19.40 19.40 17.59 17.59 0.1M
2022-05-05 18.27 19.00 17.80 18.52 0.2M
2022-05-04 19.60 20.09 18.61 18.67 0.5M
2022-05-02 19.48 19.50 18.96 19.46 0.3M
2022-04-29 19.50 19.55 18.81 19.48 0.2M
2022-04-28 18.51 19.60 18.51 19.38 0.0M
2022-04-27 19.19 19.47 18.33 19.08 0.1M
2022-04-26 17.90 19.23 17.43 18.71 0.8M
2022-04-25 18.70 19.77 18.19 18.35 0.1M
2022-04-22 18.62 19.60 18.62 19.15 0.6M
2022-04-21 19.41 20.00 18.81 19.09 0.3M
2022-04-20 20.20 20.20 19.26 19.57 0.1M
2022-04-19 20.20 20.20 19.45 19.87 0.9M
2022-04-18 20.50 20.50 19.65 19.80 0.3M
2022-04-13 20.20 20.20 19.16 19.86 0.3M
2022-04-12 19.53 20.40 19.50 19.80 0.2M
2022-04-11 20.24 20.50 19.40 19.92 0.3M
2022-04-08 19.60 19.85 18.31 19.84 1.4M
2022-04-07 19.70 19.75 18.60 18.91 0.1M
2022-04-06 17.82 19.50 17.78 19.33 0.5M
2022-04-05 19.10 19.84 18.72 18.72 0.1M
2022-04-04 19.80 20.00 18.73 19.70 0.1M
2022-04-01 19.65 20.10 19.02 19.62 0.1M
2022-03-31 17.78 19.65 17.78 19.65 0.7M
2022-03-30 19.31 19.90 18.72 18.72 0.1M
2022-03-29 20.39 20.90 19.24 19.70 0.6M
2022-03-28 21.40 21.48 19.90 19.99 0.1M
2022-03-25 21.67 21.67 20.16 20.86 0.2M
2022-03-24 21.30 21.85 20.18 21.22 1.4M
2022-03-23 21.65 21.80 20.00 21.24 1.0M
2022-03-22 21.26 21.26 20.00 20.85 0.2M
2022-03-21 20.37 20.37 19.49 20.27 0.4M
2022-03-17 19.40 19.40 19.00 19.40 0.2M
2022-03-16 18.48 18.48 17.00 18.48 0.2M
2022-03-15 16.43 17.60 16.10 17.60 0.6M
2022-03-14 17.20 17.50 16.50 16.77 0.4M
2022-03-11 17.00 17.12 16.20 17.10 0.4M
2022-03-10 17.35 17.35 16.20 16.31 0.2M
2022-03-09 16.50 17.19 15.72 17.05 0.2M
2022-03-08 17.50 17.50 16.45 16.55 0.6M
2022-03-07 17.90 18.00 16.40 17.10 0.2M
2022-03-04 17.20 17.24 16.20 17.24 0.9M
2022-03-03 15.64 16.42 15.33 16.42 0.2M
2022-03-02 15.60 17.00 15.50 15.64 0.3M
2022-02-28 16.49 17.20 15.73 16.30 0.4M
2022-02-25 15.08 16.66 15.08 16.55 1.4M
2022-02-24 15.87 16.37 15.87 15.87 0.1M
2022-02-23 15.70 16.99 15.70 16.70 0.6M
2022-02-22 17.80 17.80 16.34 16.52 0.4M
2022-02-21 17.23 17.23 15.59 17.20 1.7M
2022-02-18 16.41 16.41 16.41 16.41 0.3M
2022-02-17 15.63 15.63 15.63 15.63 1.0M
2022-02-16 14.89 14.89 14.89 14.89 0.2M
2022-02-15 14.00 14.34 13.69 14.19 0.9M
2022-02-14 14.36 14.36 13.00 13.66 1.7M
2022-02-11 13.68 13.68 13.68 13.68 0.1M
2022-02-10 13.03 13.03 13.03 13.03 0.1M
2022-02-09 12.41 12.41 12.41 12.41 0.2M
2022-02-08 11.82 11.82 11.82 11.82 0.3M
2022-02-07 11.26 11.26 11.26 11.26 0.2M
2022-02-04 10.72 10.72 10.72 10.72 0.8M
2022-02-03 10.20 10.21 9.90 10.21 1.9M
2022-02-02 9.73 9.73 8.81 9.73 1.9M
2022-02-01 9.26 9.27 9.26 9.27 0.2M
2022-01-31 8.83 8.83 8.83 8.83 0.4M
2022-01-28 8.41 8.41 8.41 8.41 0.5M
2022-01-27 8.00 8.01 8.00 8.01 0.3M
2022-01-25 7.25 7.28 6.80 7.28 1.4M
2022-01-24 6.62 6.62 6.62 6.62 0.3M
2022-01-21 6.02 6.02 6.02 6.02 0.1M
2022-01-20 5.74 5.74 5.74 5.74 0.5M
2022-01-19 5.04 5.47 4.99 5.47 0.3M
2022-01-18 5.16 5.38 5.10 5.21 0.5M
2022-01-17 5.13 5.19 4.80 5.19 0.4M
2022-01-14 4.75 5.14 4.75 4.99 0.6M
2022-01-13 5.09 5.34 4.93 4.99 1.6M
2022-01-12 5.10 5.48 4.54 5.19 2.2M
2022-01-11 4.50 5.06 4.50 5.04 2.5M
2022-01-10 3.53 4.28 3.53 4.22 5.3M
2022-01-07 3.52 3.60 3.45 3.60 0.1M
2022-01-06 3.70 3.70 3.34 3.45 0.0M
2022-01-05 3.43 3.53 3.30 3.48 0.1M
2022-01-04 3.66 3.66 3.42 3.43 0.0M
2022-01-03 3.79 3.79 3.45 3.49 0.1M