VMarc India (VMAC)

VMAC
🏛️ India →
435.00
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
2021-12-31 42.00 42.00 39.40 40.50 0.0M
2021-12-30 42.65 46.90 41.00 41.20 0.2M
2021-12-29 37.95 43.65 37.95 42.65 0.3M
2021-12-28 36.15 38.30 36.00 36.40 0.1M
2021-12-27 35.00 38.40 35.00 38.40 0.0M
2021-12-24 37.40 37.50 37.40 37.45 0.0M
2021-12-23 36.00 36.00 36.00 36.00 0.0M
2021-12-22 37.50 37.50 37.50 37.50 0.0M
2021-12-21 33.20 37.60 32.50 37.35 0.1M
2021-12-20 32.60 32.95 32.00 32.85 0.0M
2021-12-17 35.70 35.70 34.20 34.60 0.0M
2021-12-16 35.95 36.60 35.00 36.60 0.0M
2021-12-15 32.70 36.75 32.70 36.75 0.0M
2021-12-10 32.00 33.75 31.90 33.75 0.0M
2021-12-09 30.00 31.95 30.00 31.95 0.0M
2021-12-07 29.50 29.50 29.50 29.50 0.0M
2021-12-02 29.55 29.55 29.55 29.55 0.0M
2021-11-30 30.00 30.00 30.00 30.00 0.0M
2021-11-29 30.00 30.00 30.00 30.00 0.0M
2021-11-26 31.00 31.00 31.00 31.00 0.0M
2021-11-25 31.00 31.00 31.00 31.00 0.0M
2021-11-24 30.15 30.15 30.10 30.10 0.0M
2021-11-23 29.15 31.30 29.15 31.30 0.0M
2021-11-22 30.35 30.35 30.35 30.35 0.0M
2021-11-18 32.95 32.95 30.40 30.40 0.0M
2021-11-17 31.25 31.25 31.25 31.25 0.0M
2021-11-16 31.10 31.25 31.10 31.25 0.0M
2021-11-15 35.10 35.10 31.00 31.00 0.0M
2021-11-12 33.15 34.00 33.15 34.00 0.0M
2021-11-11 33.25 33.25 33.25 33.25 0.0M
2021-11-09 34.95 34.95 34.95 34.95 0.0M
2021-11-03 36.30 36.30 36.30 36.30 0.0M
2021-11-02 34.00 34.00 34.00 34.00 0.0M
2021-10-28 35.00 35.95 33.10 33.10 0.0M
2021-10-27 35.10 35.10 35.10 35.10 0.0M
2021-10-26 35.10 35.10 35.10 35.10 0.0M
2021-10-22 33.60 33.60 33.55 33.55 0.0M
2021-10-21 33.60 33.60 33.60 33.60 0.0M
2021-10-20 33.25 33.25 33.25 33.25 0.0M
2021-10-19 35.40 35.90 35.00 35.00 0.0M
2021-10-18 37.30 37.30 36.00 36.00 0.0M
2021-10-14 37.60 37.60 37.60 37.60 0.0M
2021-10-13 38.10 39.10 37.70 38.90 0.0M
2021-10-12 38.50 39.25 37.60 39.25 0.0M
2021-10-11 41.95 41.95 37.10 39.25 0.1M
2021-10-08 35.00 38.35 35.00 38.35 0.0M
2021-10-07 37.85 38.00 36.70 37.00 0.0M
2021-10-06 40.80 42.00 37.80 38.95 0.1M
2021-10-05 36.00 40.95 36.00 38.25 0.1M
2021-10-04 33.90 35.20 33.90 35.15 0.0M
2021-09-30 32.65 32.65 32.65 32.65 0.0M
2021-09-28 32.75 32.75 32.75 32.75 0.0M
2021-09-24 34.80 34.80 33.00 34.00 0.0M
2021-09-22 32.10 32.50 32.10 32.50 0.0M
2021-09-21 33.85 34.00 33.85 34.00 0.0M
2021-09-17 32.60 32.60 32.60 32.60 0.0M
2021-09-15 33.30 35.00 33.25 33.75 0.0M
2021-09-14 33.95 33.95 33.95 33.95 0.0M
2021-09-09 33.50 35.20 33.50 34.00 0.0M
2021-09-08 32.75 32.75 32.75 32.75 0.0M
2021-09-06 33.00 33.00 32.50 32.60 0.1M
2021-09-03 33.40 33.50 32.20 32.70 0.0M
2021-08-31 31.75 33.40 31.75 33.40 0.0M
2021-08-27 32.50 33.40 32.50 33.40 0.0M
2021-08-25 32.00 32.00 30.55 30.55 0.0M
2021-08-23 30.40 31.00 30.10 31.00 0.0M
2021-08-18 31.40 31.40 31.05 31.05 0.0M
2021-08-17 32.70 32.70 32.70 32.70 0.0M
2021-08-16 36.15 36.15 32.80 32.80 0.1M
2021-08-13 35.95 36.10 34.50 34.75 0.0M
2021-08-12 33.80 33.80 33.80 33.80 0.0M
2021-08-11 33.30 33.30 32.00 32.00 0.0M
2021-08-09 36.30 37.60 35.05 35.05 0.0M
2021-08-06 33.10 37.70 33.10 36.30 0.1M
2021-08-05 33.50 33.50 33.50 33.50 0.0M
2021-08-04 33.60 33.60 33.50 33.50 0.0M
2021-08-03 35.40 36.00 34.50 35.00 0.1M
2021-07-30 32.10 34.45 32.10 34.40 0.0M
2021-07-29 32.00 32.00 29.65 30.20 0.1M
2021-07-28 34.25 34.30 33.80 33.80 0.0M
2021-07-27 32.50 35.40 32.50 35.40 0.0M
2021-07-26 35.25 35.25 35.25 35.25 0.0M
2021-07-23 34.90 37.40 34.05 34.80 0.1M
2021-07-22 36.60 36.60 34.00 34.00 0.0M
2021-07-20 34.00 37.45 34.00 36.75 0.0M
2021-07-19 33.00 36.50 33.00 36.10 0.0M
2021-07-16 34.00 37.50 34.00 34.90 0.0M
2021-07-15 29.05 34.90 28.25 33.65 0.1M
2021-07-14 32.40 32.40 27.55 29.30 0.0M
2021-07-13 31.50 32.40 30.90 32.05 0.1M
2021-07-12 27.95 30.90 27.95 30.35 0.1M
2021-07-09 29.90 30.50 25.35 26.65 0.2M
2021-07-08 34.00 34.00 28.00 28.90 0.1M
2021-07-07 31.55 32.05 31.55 32.05 0.0M
2021-07-06 32.40 33.70 32.40 33.70 0.0M
2021-07-05 31.55 32.10 31.55 32.00 0.0M
2021-07-02 33.40 33.40 32.05 32.10 0.0M
2021-07-01 33.25 33.40 33.00 33.40 0.0M
2021-06-30 33.00 34.50 33.00 34.50 0.0M
2021-06-29 34.55 34.55 32.10 32.70 0.0M
2021-06-24 33.65 33.65 33.25 33.25 0.0M
2021-06-23 35.40 35.40 33.10 33.65 0.0M
2021-06-22 33.50 35.50 33.50 35.50 0.0M
2021-06-18 34.30 34.30 33.10 33.10 0.0M
2021-06-17 33.40 35.30 33.30 33.30 0.0M
2021-06-16 34.55 34.55 34.55 34.55 0.0M
2021-06-15 33.10 33.55 33.10 33.55 0.0M
2021-06-14 33.60 33.60 33.00 33.30 0.0M
2021-06-11 35.00 35.00 33.50 33.50 0.0M
2021-06-10 35.00 35.00 35.00 35.00 0.0M
2021-06-09 35.40 35.40 35.00 35.00 0.0M
2021-06-07 37.95 37.95 35.80 37.70 0.0M
2021-06-04 37.20 38.25 36.25 38.25 0.0M
2021-06-03 37.40 38.00 37.05 37.10 0.0M
2021-06-02 30.25 38.00 30.25 38.00 0.0M
2021-06-01 33.10 36.30 33.10 33.65 0.0M
2021-05-31 37.50 37.60 29.55 34.05 0.1M
2021-05-28 37.60 37.90 34.35 36.10 0.1M
2021-05-27 37.20 38.50 37.20 38.40 0.0M
2021-05-26 40.00 40.00 38.55 38.55 0.0M
2021-05-25 38.10 39.80 38.10 38.65 0.0M
2021-05-24 40.50 40.50 39.05 39.05 0.0M
2021-05-21 39.90 39.90 38.70 39.05 0.0M
2021-05-20 41.70 41.70 38.50 38.50 0.0M
2021-05-19 40.50 40.50 39.05 40.35 0.0M
2021-05-18 40.10 40.30 40.10 40.15 0.0M
2021-05-17 40.65 40.70 38.55 40.35 0.0M
2021-05-14 38.55 41.30 38.55 39.50 0.0M
2021-05-12 41.35 41.35 39.25 39.50 0.0M
2021-05-11 38.00 39.75 38.00 38.40 0.0M
2021-05-10 39.30 39.90 39.30 39.90 0.0M
2021-05-07 39.30 39.30 39.30 39.30 0.0M
2021-05-06 40.00 40.00 39.50 39.50 0.0M
2021-05-05 42.20 42.20 39.30 40.00 0.0M
2021-05-04 41.45 41.45 39.85 40.95 0.0M
2021-05-03 41.90 41.90 39.50 39.55 0.1M
2021-04-30 41.95 45.00 39.05 41.25 0.1M
2021-04-29 41.60 41.60 38.30 40.20 0.1M
2021-04-28 42.50 43.40 41.00 41.50 0.0M
2021-04-27 41.00 44.80 39.05 43.30 0.1M
2021-04-26 39.90 40.00 38.50 39.95 0.0M
2021-04-23 38.05 40.75 38.05 38.10 0.0M
2021-04-22 38.45 41.00 38.45 40.00 0.1M
2021-04-20 41.50 41.50 39.50 40.45 0.0M
2021-04-19 42.95 42.95 38.95 41.55 0.0M
2021-04-16 42.90 42.90 39.25 41.00 0.1M
2021-04-15 40.55 41.30 40.55 41.30 0.1M
2021-04-13 42.65 43.00 42.65 42.65 0.0M
2021-04-12 44.75 49.25 44.75 44.85 0.3M
2021-04-09 46.50 48.60 44.20 47.10 0.7M