Vishal Bearings Ltd (VSBE)

VSBE
🏛️ India →
73.41
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 80.40 80.40 73.10 78.95 0.0M
2022-12-29 73.50 78.20 73.50 76.60 0.0M
2022-12-28 75.70 76.15 72.60 74.50 0.0M
2022-12-27 72.35 72.55 71.20 72.55 0.0M
2022-12-26 66.00 69.10 62.60 69.10 0.0M
2022-12-23 68.90 72.10 65.85 65.85 0.0M
2022-12-22 71.00 72.95 68.50 69.30 0.0M
2022-12-21 75.95 75.95 71.00 71.75 0.0M
2022-12-20 75.15 76.00 70.10 73.20 0.0M
2022-12-19 75.50 75.50 70.40 73.55 0.0M
2022-12-16 77.00 77.00 72.50 73.70 0.0M
2022-12-15 74.50 75.65 73.00 74.40 0.0M
2022-12-14 73.70 77.45 73.70 74.80 0.0M
2022-12-13 78.95 78.95 73.50 75.15 0.0M
2022-12-12 77.20 79.80 76.05 76.95 0.0M
2022-12-09 77.55 79.65 75.05 76.40 0.0M
2022-12-08 82.25 82.25 77.00 77.85 0.0M
2022-12-07 83.90 84.90 78.00 78.55 0.0M
2022-12-06 82.35 82.35 74.75 82.00 0.0M
2022-12-05 78.45 78.45 71.55 78.45 0.0M
2022-12-02 73.80 74.75 71.25 74.75 0.0M
2022-12-01 67.85 71.20 67.85 71.20 0.0M
2022-11-30 72.30 76.50 66.20 67.85 0.0M
2022-11-29 76.25 78.00 72.30 73.55 0.0M
2022-11-28 78.55 78.55 75.00 76.35 0.0M
2022-11-25 81.85 81.90 74.50 75.25 0.0M
2022-11-24 91.00 91.00 80.00 80.55 0.1M
2022-11-23 89.70 93.00 86.00 88.55 0.1M
2022-11-22 86.35 92.45 76.35 86.95 0.3M
2022-11-21 74.90 84.10 74.90 84.05 0.4M
2022-11-18 62.00 70.10 60.40 70.10 0.2M
2022-11-17 58.95 58.95 56.70 58.45 0.0M
2022-11-16 59.20 59.80 56.95 57.00 0.0M
2022-11-15 60.20 60.20 57.20 58.00 0.0M
2022-11-14 59.95 59.95 57.15 59.00 0.0M
2022-11-11 56.15 60.40 56.00 58.00 0.0M
2022-11-10 57.15 60.75 57.10 57.30 0.0M
2022-11-09 59.05 59.85 57.05 57.80 0.0M
2022-11-07 58.05 59.90 58.05 59.00 0.0M
2022-11-04 57.40 61.00 56.40 58.00 0.0M
2022-11-03 59.00 59.00 57.30 57.80 0.0M
2022-11-02 58.45 59.50 57.05 59.00 0.0M
2022-11-01 61.90 61.90 58.00 58.00 0.0M
2022-10-31 56.25 61.65 56.25 57.80 0.0M
2022-10-28 57.50 59.90 57.50 57.60 0.0M
2022-10-27 60.60 61.00 58.35 58.65 0.0M
2022-10-25 62.90 62.90 58.05 60.25 0.0M
2022-10-24 63.95 64.00 58.10 61.70 0.0M
2022-10-21 61.95 61.95 58.25 58.50 0.0M
2022-10-20 56.50 60.00 56.50 58.55 0.0M
2022-10-19 60.90 61.45 58.65 58.90 0.0M
2022-10-18 62.00 62.00 57.80 60.00 0.0M
2022-10-17 56.90 62.05 56.90 58.00 0.0M
2022-10-14 59.05 60.00 58.00 58.05 0.0M
2022-10-13 62.80 63.00 55.90 59.00 0.0M
2022-10-12 59.05 59.05 58.85 58.85 0.0M
2022-10-11 61.45 61.60 58.10 59.80 0.0M
2022-10-10 59.55 60.00 59.50 59.50 0.0M
2022-10-07 60.50 60.65 58.55 60.20 0.0M
2022-10-06 57.70 61.00 57.70 59.75 0.0M
2022-10-04 59.30 61.00 57.40 57.85 0.0M
2022-10-03 61.70 61.70 57.65 59.35 0.0M
2022-09-30 62.95 62.95 56.40 59.90 0.0M
2022-09-29 60.35 62.95 58.20 59.30 0.0M
2022-09-28 59.25 59.25 58.10 58.15 0.0M
2022-09-27 59.95 60.00 56.80 57.45 0.0M
2022-09-26 60.65 60.65 56.05 58.45 0.0M
2022-09-23 61.15 64.85 57.55 58.85 0.0M
2022-09-22 60.25 61.75 59.10 59.20 0.0M
2022-09-21 60.40 62.50 58.25 60.60 0.0M
2022-09-20 60.90 61.90 59.00 60.65 0.0M
2022-09-19 62.05 62.05 57.35 59.70 0.0M
2022-09-16 61.30 63.45 60.05 60.45 0.0M
2022-09-15 62.85 68.00 61.25 62.55 0.0M
2022-09-14 56.60 66.60 54.05 62.35 0.0M
2022-09-13 55.05 56.45 53.75 55.50 0.0M
2022-09-12 53.10 57.75 51.30 55.00 0.0M
2022-09-09 54.00 56.05 52.10 53.45 0.0M
2022-09-08 56.45 56.45 53.00 54.50 0.0M
2022-09-07 54.70 55.90 51.10 52.65 0.0M
2022-09-06 51.70 56.25 48.50 54.00 0.0M
2022-09-05 48.20 50.75 47.95 50.50 0.0M
2022-09-02 50.00 50.50 49.50 49.70 0.0M
2022-09-01 50.05 50.90 47.25 48.60 0.0M
2022-08-30 53.70 53.70 47.50 50.00 0.0M
2022-08-29 48.00 51.35 47.95 50.65 0.0M
2022-08-26 49.15 49.15 46.55 48.45 0.0M
2022-08-25 50.50 50.50 47.25 48.15 0.0M
2022-08-24 49.45 49.45 46.65 48.65 0.0M
2022-08-23 49.60 49.60 46.50 47.65 0.0M
2022-08-22 47.20 50.50 46.10 47.10 0.0M
2022-08-19 49.90 50.05 47.20 48.15 0.0M
2022-08-18 46.00 51.00 46.00 49.25 0.0M
2022-08-17 48.05 50.25 45.30 50.00 0.0M
2022-08-16 51.40 52.10 48.05 48.35 0.0M
2022-08-12 52.25 52.25 42.65 47.90 0.0M
2022-08-11 51.20 51.20 49.00 49.90 0.0M
2022-08-10 53.10 53.10 48.25 50.70 0.0M
2022-08-08 57.50 59.95 56.00 57.40 0.0M
2022-08-05 59.95 60.00 57.60 57.75 0.0M
2022-08-04 60.60 61.05 57.55 58.10 0.0M
2022-08-03 60.15 65.70 57.10 59.35 0.0M
2022-08-02 56.00 65.00 54.60 62.20 0.0M
2022-08-01 56.75 56.75 53.70 55.70 0.0M
2022-07-29 54.70 56.00 52.20 55.60 0.0M
2022-07-28 57.60 57.60 51.15 51.60 0.0M
2022-07-27 52.20 61.00 51.50 54.50 0.0M
2022-07-26 52.15 52.15 50.05 51.50 0.0M
2022-07-25 53.90 53.90 49.00 52.15 0.0M
2022-07-22 49.30 51.70 49.30 50.90 0.0M
2022-07-21 54.25 54.25 49.00 50.70 0.0M
2022-07-20 55.00 55.05 49.75 51.50 0.0M
2022-07-19 53.05 55.90 51.40 53.90 0.0M
2022-07-18 51.15 54.95 51.15 54.45 0.0M
2022-07-15 55.20 55.20 50.50 51.15 0.0M
2022-07-14 56.65 56.65 51.10 53.95 0.0M
2022-07-13 56.90 56.90 54.55 55.00 0.0M
2022-07-12 54.50 54.50 53.00 53.70 0.0M
2022-07-11 48.80 53.80 48.80 51.15 0.0M
2022-07-08 53.35 53.80 49.55 50.30 0.0M
2022-07-07 49.05 55.60 47.20 52.30 0.0M
2022-07-06 52.00 53.50 50.35 53.45 0.0M
2022-07-05 51.90 54.50 50.00 51.95 0.0M
2022-07-04 52.00 52.95 49.65 51.30 0.0M
2022-07-01 54.05 54.05 52.40 53.60 0.0M
2022-06-30 51.00 53.35 51.00 52.25 0.0M
2022-06-29 51.05 53.55 51.00 51.75 0.0M
2022-06-28 51.00 52.50 48.25 52.50 0.0M
2022-06-27 49.40 54.45 48.50 49.50 0.0M
2022-06-24 48.95 52.95 47.00 48.40 0.0M
2022-06-23 47.10 53.90 47.10 52.95 0.0M
2022-06-22 51.80 52.35 47.10 49.90 0.0M
2022-06-21 56.50 56.50 50.00 51.80 0.0M
2022-06-20 51.00 51.45 48.00 49.00 0.0M
2022-06-17 47.65 54.05 47.65 50.00 0.0M
2022-06-16 56.35 57.50 51.95 52.50 0.0M
2022-06-15 58.75 58.75 54.15 55.45 0.0M
2022-06-14 54.00 57.50 49.05 54.05 0.0M
2022-06-13 54.00 54.00 50.00 50.80 0.0M
2022-06-10 53.85 53.90 52.50 52.55 0.0M
2022-06-09 55.00 55.00 54.40 54.65 0.0M
2022-06-08 56.45 56.45 52.35 54.20 0.0M
2022-06-07 57.45 57.45 50.05 56.45 0.0M
2022-06-06 53.35 56.25 53.35 54.75 0.0M
2022-06-03 55.45 55.85 52.40 53.00 0.0M
2022-06-02 55.20 56.50 51.50 55.00 0.0M
2022-06-01 55.45 55.65 52.10 55.25 0.0M
2022-05-31 56.00 57.70 55.35 55.35 0.0M
2022-05-30 62.50 62.50 57.80 61.50 0.0M
2022-05-27 60.00 60.95 55.95 59.70 0.0M
2022-05-26 59.20 62.00 58.00 59.00 0.0M
2022-05-25 59.00 61.90 55.50 57.80 0.0M
2022-05-24 56.50 60.95 56.50 58.35 0.0M
2022-05-23 62.40 62.40 55.65 59.85 0.0M
2022-05-20 56.25 60.55 55.15 59.00 0.0M
2022-05-19 52.15 58.40 52.15 55.85 0.0M
2022-05-18 56.95 60.65 54.05 57.55 0.0M
2022-05-17 56.50 59.80 52.25 57.05 0.0M
2022-05-16 55.60 58.35 51.20 57.25 0.0M
2022-05-13 50.00 58.60 50.00 54.50 0.0M
2022-05-12 52.00 54.80 52.00 54.20 0.0M
2022-05-11 58.00 61.35 54.05 55.10 0.0M
2022-05-10 60.35 60.85 58.65 58.95 0.0M
2022-05-09 62.10 63.85 57.90 58.80 0.0M
2022-05-06 58.10 62.15 58.10 58.65 0.0M
2022-05-05 58.55 61.45 58.55 60.45 0.0M
2022-05-04 65.40 65.40 58.10 60.00 0.0M
2022-05-02 64.60 64.60 59.50 60.45 0.0M
2022-04-29 61.65 61.70 58.80 59.15 0.0M
2022-04-28 58.60 64.20 58.60 61.70 0.0M
2022-04-27 58.10 60.95 58.10 60.95 0.0M
2022-04-26 60.60 64.35 60.60 61.05 0.0M
2022-04-25 61.15 63.20 61.15 62.50 0.0M
2022-04-22 61.00 62.90 58.65 60.85 0.0M
2022-04-21 63.20 63.30 60.70 62.10 0.0M
2022-04-20 61.25 64.30 60.35 63.55 0.0M
2022-04-19 67.10 67.15 60.65 62.50 0.0M
2022-04-18 63.95 63.95 60.35 61.80 0.0M
2022-04-13 64.90 64.90 60.10 62.20 0.0M
2022-04-12 63.75 63.95 60.10 62.00 0.0M
2022-04-11 61.05 63.80 59.00 60.05 0.0M
2022-04-08 64.15 65.00 60.00 61.30 0.0M
2022-04-07 64.50 64.50 60.25 61.85 0.0M
2022-04-06 63.95 63.95 60.05 62.05 0.0M
2022-04-05 61.40 61.90 58.10 61.20 0.0M
2022-04-04 61.60 63.90 58.05 60.00 0.0M
2022-04-01 56.85 60.90 56.00 60.90 0.0M
2022-03-31 61.25 61.25 57.65 58.00 0.0M
2022-03-30 57.40 61.65 57.40 59.95 0.0M
2022-03-29 61.60 61.60 58.35 60.00 0.0M
2022-03-28 62.65 62.65 58.35 58.75 0.0M
2022-03-25 58.30 62.75 58.20 61.40 0.0M
2022-03-24 63.60 63.60 58.25 61.05 0.0M
2022-03-23 60.00 61.25 56.05 61.25 0.0M
2022-03-22 60.00 62.50 57.00 58.35 0.0M
2022-03-21 63.50 64.05 59.00 59.55 0.0M
2022-03-17 62.00 66.95 60.80 61.15 0.0M
2022-03-16 65.40 65.40 59.65 64.00 0.0M
2022-03-15 62.60 62.60 58.05 62.30 0.0M
2022-03-14 57.00 59.80 56.00 59.80 0.0M
2022-03-11 58.30 58.30 54.35 57.00 0.0M
2022-03-10 60.00 60.40 54.80 56.90 0.0M
2022-03-09 58.90 58.90 56.85 57.60 0.0M
2022-03-08 59.65 59.65 54.35 56.75 0.0M
2022-03-07 54.20 56.85 52.55 56.85 0.0M
2022-03-04 56.50 58.95 54.20 54.20 0.0M
2022-03-03 58.70 58.70 54.05 56.45 0.0M
2022-03-02 57.85 59.70 55.00 56.00 0.0M
2022-02-28 58.90 58.90 56.35 57.85 0.0M
2022-02-25 54.50 56.25 54.00 56.15 0.0M
2022-02-24 54.35 54.35 53.60 53.60 0.0M
2022-02-23 59.25 59.25 55.05 56.40 0.0M
2022-02-22 57.50 57.50 56.35 56.55 0.0M
2022-02-21 62.00 63.95 59.20 59.30 0.0M
2022-02-18 62.35 65.00 61.50 62.30 0.0M
2022-02-17 66.85 66.85 61.60 64.35 0.0M
2022-02-16 65.95 66.20 62.55 64.40 0.0M
2022-02-15 66.90 66.90 61.35 63.05 0.0M
2022-02-14 69.40 69.40 63.00 64.55 0.0M
2022-02-11 67.75 67.75 61.35 66.10 0.0M
2022-02-10 64.55 64.55 64.55 64.55 0.0M
2022-02-09 61.10 61.60 58.00 61.50 0.0M
2022-02-08 54.85 58.70 53.35 58.70 0.0M
2022-02-07 55.95 55.95 52.00 55.45 0.0M
2022-02-04 51.00 53.55 48.70 53.30 0.0M
2022-02-03 54.00 54.00 49.40 51.00 0.0M
2022-02-02 49.00 52.00 48.05 52.00 0.0M
2022-02-01 50.00 53.95 49.40 49.55 0.0M
2022-01-31 52.20 52.20 47.90 52.00 0.0M
2022-01-28 45.10 49.75 45.10 49.75 0.0M
2022-01-27 46.05 49.90 46.05 47.40 0.0M
2022-01-25 46.10 49.90 46.10 48.25 0.0M
2022-01-24 50.10 50.10 47.60 48.50 0.0M
2022-01-21 51.00 52.85 49.00 50.10 0.0M
2022-01-20 50.80 52.30 50.40 50.90 0.0M
2022-01-19 50.00 51.00 47.10 50.75 0.0M
2022-01-18 49.60 49.60 46.60 49.00 0.0M
2022-01-17 50.55 50.55 47.00 48.90 0.0M
2022-01-14 47.55 49.90 45.30 48.25 0.0M
2022-01-13 50.00 50.00 47.55 47.65 0.0M
2022-01-12 52.05 52.05 48.10 50.05 0.0M
2022-01-11 49.05 53.35 49.05 50.50 0.0M
2022-01-10 51.85 53.15 48.40 51.25 0.0M
2022-01-07 49.95 51.85 47.50 50.85 0.0M
2022-01-06 53.05 54.45 49.50 49.95 0.0M
2022-01-05 49.70 52.10 49.65 52.10 0.0M
2022-01-04 47.75 49.65 47.75 49.65 0.0M
2022-01-03 46.40 47.65 44.50 47.30 0.0M