Vodafone Idea (VODA)

VODA
🏛️ India →
8.02
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 14.15 15.70 14.05 15.35 635.7M
2021-12-30 14.45 14.80 13.90 14.00 396.4M
2021-12-29 13.75 14.80 13.70 14.45 348.5M
2021-12-28 13.55 14.00 13.50 13.75 186.3M
2021-12-27 13.45 13.75 13.30 13.45 134.0M
2021-12-24 13.85 14.10 13.40 13.65 248.4M
2021-12-23 14.05 14.20 13.70 13.80 110.2M
2021-12-22 14.15 14.25 13.65 13.90 269.2M
2021-12-21 13.85 14.80 13.80 13.95 415.8M
2021-12-20 13.95 14.50 13.25 13.65 520.0M
2021-12-17 15.00 15.10 13.90 14.05 326.9M
2021-12-16 15.25 15.45 14.30 14.70 317.0M
2021-12-15 15.35 15.75 14.85 14.95 267.0M
2021-12-14 15.35 16.10 15.00 15.25 358.3M
2021-12-13 16.60 16.80 15.40 15.50 380.8M
2021-12-10 16.55 16.80 16.20 16.40 536.5M
2021-12-09 14.60 16.70 14.45 16.40 1,335.3M
2021-12-08 14.45 15.00 14.20 14.30 426.3M
2021-12-07 14.85 15.20 13.90 14.25 578.4M
2021-12-06 14.75 15.85 14.40 15.00 1,695.1M
2021-12-03 12.80 14.70 12.60 14.45 1,110.3M
2021-12-02 12.40 13.45 12.40 12.80 865.5M
2021-12-01 11.10 13.25 10.70 12.80 934.3M
2021-11-30 11.20 11.60 10.95 11.05 343.8M
2021-11-29 11.90 12.40 11.05 11.20 649.2M
2021-11-26 11.45 11.55 10.75 10.85 338.8M
2021-11-25 11.00 11.75 10.70 11.65 595.2M
2021-11-24 10.70 11.25 10.50 11.00 453.9M
2021-11-23 10.45 10.90 10.30 10.60 310.5M
2021-11-22 10.55 10.90 10.25 10.60 470.3M
2021-11-18 10.00 10.15 9.80 9.95 174.9M
2021-11-17 9.95 10.20 9.90 9.95 114.1M
2021-11-16 10.15 10.30 9.90 10.00 129.2M
2021-11-15 10.30 10.30 10.00 10.10 111.3M
2021-11-12 9.95 10.45 9.95 10.30 285.0M
2021-11-11 10.30 10.45 9.80 9.85 195.7M
2021-11-10 10.40 10.55 10.20 10.30 225.3M
2021-11-09 9.80 10.60 9.75 10.40 308.1M
2021-11-08 10.10 10.15 9.70 9.80 113.3M
2021-11-04 10.10 10.10 9.95 10.00 32.5M
2021-11-03 10.10 10.15 9.80 9.90 78.8M
2021-11-02 10.10 10.25 10.00 10.05 82.1M
2021-11-01 9.55 10.25 9.50 10.10 224.5M
2021-10-29 9.70 9.80 9.35 9.55 227.6M
2021-10-28 10.25 10.30 9.65 9.70 256.6M
2021-10-27 10.40 10.50 10.15 10.25 124.2M
2021-10-26 10.60 10.75 10.20 10.40 272.8M
2021-10-25 10.25 10.60 10.15 10.40 225.5M
2021-10-22 10.40 10.50 10.10 10.25 97.3M
2021-10-21 10.60 10.65 10.25 10.30 125.3M
2021-10-20 10.00 10.95 9.55 10.60 416.5M
2021-10-19 10.70 10.80 9.90 10.00 348.1M
2021-10-18 10.85 10.85 10.50 10.60 137.2M
2021-10-14 10.80 10.90 10.70 10.75 118.7M
2021-10-13 10.80 11.00 10.60 10.70 176.5M
2021-10-12 11.10 11.15 10.50 10.65 311.8M
2021-10-11 11.40 11.40 10.80 10.85 313.7M
2021-10-08 11.45 11.55 11.25 11.35 181.8M
2021-10-07 11.65 11.80 11.25 11.35 267.5M
2021-10-06 11.70 12.00 11.15 11.45 455.2M
2021-10-05 11.30 12.25 11.25 11.55 654.0M
2021-10-04 11.50 11.60 11.30 11.40 202.8M
2021-10-01 11.65 11.75 11.35 11.40 371.7M
2021-09-30 11.40 12.10 11.25 11.90 1,004.2M
2021-09-29 10.95 11.45 10.90 11.25 323.7M
2021-09-28 11.50 11.60 10.80 10.95 319.4M
2021-09-27 11.30 11.50 11.05 11.35 336.5M
2021-09-24 10.60 11.65 10.45 11.50 948.8M
2021-09-23 10.75 10.85 10.40 10.55 341.4M
2021-09-22 10.70 10.70 10.30 10.40 332.2M
2021-09-21 10.85 11.00 10.10 10.80 642.7M
2021-09-20 11.40 11.85 10.60 10.75 681.7M
2021-09-17 12.00 12.35 10.55 11.15 1,408.0M
2021-09-16 9.80 11.50 9.65 11.25 2,384.3M
2021-09-15 8.95 9.30 8.55 8.95 967.4M
2021-09-14 7.95 9.00 7.90 8.70 776.8M
2021-09-13 8.50 8.55 7.85 7.95 357.4M
2021-09-09 8.05 8.50 7.70 8.40 432.4M
2021-09-08 8.80 9.05 7.80 8.05 1,340.5M
2021-09-07 7.30 8.40 7.15 8.25 1,060.7M
2021-09-06 7.25 7.60 7.05 7.25 252.7M
2021-09-03 7.30 8.10 6.90 7.25 964.2M
2021-09-02 6.20 7.25 6.15 7.15 736.2M
2021-09-01 6.05 6.35 6.00 6.10 278.5M
2021-08-31 5.95 6.40 5.85 6.10 298.9M
2021-08-30 6.05 6.10 5.90 5.95 84.9M
2021-08-27 5.90 6.10 5.85 6.00 162.0M
2021-08-26 6.25 6.30 5.80 5.90 283.0M
2021-08-25 6.25 6.40 6.20 6.30 132.5M
2021-08-24 6.15 6.30 6.05 6.25 160.6M
2021-08-23 6.05 6.45 5.80 6.00 478.7M
2021-08-20 5.95 6.40 5.90 5.95 309.4M
2021-08-18 5.65 6.85 5.60 6.45 459.6M
2021-08-17 6.05 6.05 5.60 5.75 197.2M
2021-08-16 6.00 6.25 5.85 5.95 180.2M
2021-08-13 6.45 6.60 6.25 6.30 184.8M
2021-08-12 6.70 6.75 6.45 6.50 121.1M
2021-08-11 6.60 6.75 6.30 6.65 280.8M
2021-08-10 7.00 7.20 6.60 6.65 424.6M
2021-08-09 7.30 7.60 6.40 6.90 946.0M
2021-08-06 6.50 7.35 6.50 7.10 1,260.2M
2021-08-05 5.40 6.10 4.55 5.95 2,203.3M
2021-08-04 7.15 7.35 5.95 6.00 1,272.5M
2021-08-03 8.25 8.25 7.15 7.40 839.5M
2021-08-02 8.35 8.55 8.20 8.25 177.3M
2021-07-30 8.25 8.40 8.20 8.25 119.2M
2021-07-29 8.35 8.60 8.15 8.25 208.4M
2021-07-28 8.45 8.75 8.20 8.35 268.6M
2021-07-27 8.30 8.50 8.30 8.40 141.2M
2021-07-26 8.35 8.50 8.10 8.30 219.5M
2021-07-23 9.35 9.55 7.90 8.35 1,148.0M
2021-07-22 9.20 9.55 8.85 9.25 682.3M
2021-07-20 9.05 9.35 8.90 9.00 247.9M
2021-07-19 9.55 9.90 8.55 9.15 748.6M
2021-07-16 9.05 9.60 9.05 9.45 580.3M
2021-07-15 8.85 9.00 8.75 8.75 68.3M
2021-07-14 8.85 8.95 8.80 8.80 53.7M
2021-07-13 8.90 9.10 8.80 8.85 98.4M
2021-07-12 9.35 9.40 9.00 9.00 113.6M
2021-07-09 8.80 9.30 8.75 9.05 179.0M
2021-07-08 9.00 9.10 8.70 8.80 186.0M
2021-07-07 8.80 9.00 8.75 8.85 99.1M
2021-07-06 9.10 9.25 8.75 8.80 222.3M
2021-07-05 8.80 9.40 8.50 9.10 432.4M
2021-07-02 8.90 9.05 8.70 8.80 326.0M
2021-07-01 9.00 9.45 8.50 9.05 643.7M
2021-06-30 10.15 10.30 9.85 9.95 202.2M
2021-06-29 10.45 10.70 10.00 10.10 188.8M
2021-06-28 10.80 10.95 10.35 10.45 272.3M
2021-06-25 9.70 10.85 9.65 10.60 501.2M
2021-06-24 10.05 10.15 9.50 9.55 289.6M
2021-06-23 10.05 10.15 9.85 9.95 149.0M
2021-06-22 10.25 10.30 9.90 10.00 192.5M
2021-06-21 10.40 10.55 10.00 10.15 315.3M
2021-06-18 9.50 10.50 9.05 10.35 807.6M
2021-06-17 9.45 9.80 9.40 9.45 175.5M
2021-06-16 9.70 9.85 9.45 9.55 147.1M
2021-06-15 9.75 9.90 9.65 9.70 87.7M
2021-06-14 9.80 9.90 9.50 9.65 127.2M
2021-06-11 10.00 10.15 9.75 9.85 161.6M
2021-06-10 9.75 10.05 9.70 9.95 140.3M
2021-06-09 10.10 10.15 9.50 9.65 208.3M
2021-06-08 10.15 10.30 9.60 10.05 310.9M
2021-06-07 10.00 10.25 9.95 10.10 259.7M
2021-06-04 9.40 9.85 9.35 9.75 364.1M
2021-06-03 8.85 9.45 8.80 9.35 433.6M
2021-06-02 8.55 8.85 8.45 8.80 160.9M
2021-06-01 8.70 8.75 8.45 8.50 95.1M
2021-05-31 8.75 8.80 8.65 8.65 68.4M
2021-05-28 8.55 9.10 8.45 8.70 197.3M
2021-05-27 8.55 8.60 8.40 8.45 110.3M
2021-05-26 8.65 8.65 8.50 8.55 75.0M
2021-05-25 8.65 8.70 8.45 8.55 81.7M
2021-05-24 8.55 8.70 8.50 8.60 90.3M
2021-05-21 8.45 8.70 8.40 8.55 134.0M
2021-05-20 8.45 8.50 8.35 8.40 67.9M
2021-05-19 8.50 8.70 8.40 8.45 87.3M
2021-05-18 8.60 8.70 8.50 8.55 70.1M
2021-05-17 8.70 8.75 8.50 8.55 78.2M
2021-05-14 9.00 9.10 8.55 8.65 171.5M
2021-05-12 8.15 9.15 8.10 8.80 397.9M
2021-05-11 8.15 8.20 8.05 8.10 86.0M
2021-05-10 8.30 8.30 8.05 8.20 173.6M
2021-05-07 8.35 8.40 8.20 8.30 108.6M
2021-05-06 8.40 8.45 8.25 8.30 60.1M
2021-05-05 8.30 8.45 8.25 8.35 81.9M
2021-05-04 8.45 8.55 8.20 8.25 130.3M
2021-05-03 8.30 8.55 8.25 8.45 88.9M
2021-04-30 8.35 8.60 8.30 8.35 98.2M
2021-04-29 8.70 8.75 8.35 8.40 155.6M
2021-04-28 8.75 8.85 8.60 8.65 102.9M
2021-04-27 8.45 8.75 8.45 8.70 107.5M
2021-04-26 8.55 8.60 8.45 8.45 55.9M
2021-04-23 8.40 8.55 8.35 8.45 61.6M
2021-04-22 8.45 8.65 8.35 8.45 121.4M
2021-04-20 8.50 8.65 8.30 8.45 92.3M
2021-04-19 8.60 8.60 8.30 8.45 132.3M
2021-04-16 8.90 8.95 8.80 8.85 72.8M
2021-04-15 8.90 9.10 8.65 8.95 155.1M
2021-04-13 8.85 9.00 8.80 8.95 121.4M
2021-04-12 9.30 9.30 8.60 8.75 230.9M
2021-04-09 9.45 9.70 9.40 9.40 98.9M
2021-04-08 9.85 9.95 9.35 9.40 174.5M
2021-04-07 9.90 10.00 9.70 9.75 163.0M
2021-04-06 9.50 9.90 9.45 9.70 200.6M
2021-04-05 9.95 10.00 9.25 9.55 177.6M
2021-04-01 9.30 10.15 9.20 10.00 249.2M
2021-03-31 9.25 9.80 9.10 9.25 263.1M
2021-03-30 9.30 9.50 9.00 9.20 170.2M
2021-03-26 9.10 9.45 9.05 9.10 368.3M
2021-03-25 9.75 9.80 8.80 8.90 585.9M
2021-03-24 10.05 10.05 9.70 9.75 98.3M
2021-03-23 10.05 10.20 9.90 10.10 119.9M
2021-03-22 9.70 10.15 9.55 10.00 141.8M
2021-03-19 9.90 9.95 9.55 9.75 219.2M
2021-03-18 10.10 10.25 9.60 9.90 217.6M
2021-03-17 10.20 10.20 9.75 9.85 182.3M
2021-03-16 10.10 10.75 10.05 10.15 183.3M
2021-03-15 10.20 10.25 9.90 10.05 129.6M
2021-03-12 10.45 10.60 10.15 10.20 185.5M
2021-03-10 10.20 10.40 10.10 10.30 130.1M
2021-03-09 10.55 10.65 9.90 10.10 258.9M
2021-03-08 10.70 10.90 10.45 10.50 165.8M
2021-03-05 10.90 11.00 10.40 10.55 294.4M
2021-03-04 11.00 11.15 10.90 11.00 156.4M
2021-03-03 11.45 11.65 11.10 11.15 216.8M
2021-03-02 11.10 11.50 10.90 11.35 292.1M
2021-03-01 11.40 11.45 10.90 11.05 183.6M
2021-02-26 11.50 11.75 11.25 11.30 288.6M
2021-02-25 11.50 11.85 11.45 11.65 205.9M
2021-02-24 11.15 11.60 11.10 11.45 215.7M
2021-02-23 10.80 11.15 10.80 11.00 228.8M
2021-02-22 10.90 11.25 10.65 10.75 244.4M
2021-02-19 11.50 11.70 10.80 10.90 316.2M
2021-02-18 11.95 11.95 11.45 11.55 197.6M
2021-02-17 11.75 12.40 11.65 11.90 236.9M
2021-02-16 12.20 12.25 11.65 11.75 213.1M
2021-02-15 12.15 12.90 11.90 12.10 333.7M
2021-02-12 12.85 13.00 12.30 12.50 421.8M
2021-02-11 11.90 13.05 11.80 12.90 538.1M
2021-02-10 11.95 12.10 11.70 11.90 127.2M
2021-02-09 11.60 12.50 11.60 11.95 316.8M
2021-02-08 12.10 12.15 11.60 11.70 181.0M
2021-02-05 12.20 12.45 11.90 12.00 196.6M
2021-02-04 12.30 12.50 12.10 12.15 163.1M
2021-02-03 11.90 12.75 11.70 12.25 354.3M
2021-02-02 11.85 11.95 11.50 11.85 219.4M
2021-02-01 11.10 11.80 10.85 11.70 277.0M
2021-01-29 11.80 12.00 10.95 11.20 289.7M
2021-01-28 11.50 12.25 11.40 11.75 455.9M
2021-01-27 11.70 12.00 11.35 11.60 425.9M
2021-01-25 12.80 12.85 11.55 11.75 462.1M
2021-01-22 12.95 13.10 12.40 12.70 359.5M
2021-01-21 13.35 13.65 12.80 12.90 275.5M
2021-01-20 13.30 13.50 13.20 13.35 196.0M
2021-01-19 13.15 13.65 13.10 13.30 260.3M
2021-01-18 13.65 13.65 12.60 13.00 494.6M
2021-01-15 12.35 13.80 12.30 13.65 1,224.5M
2021-01-14 12.35 12.45 12.10 12.30 168.0M
2021-01-13 12.25 12.75 11.90 12.25 672.7M
2021-01-12 11.45 12.25 11.30 12.10 389.1M
2021-01-11 11.95 12.05 11.35 11.50 221.4M
2021-01-08 12.10 12.30 11.65 11.75 290.8M
2021-01-07 11.95 12.35 11.85 11.95 352.1M
2021-01-06 12.00 12.25 11.50 11.85 374.7M
2021-01-05 11.80 12.15 11.60 11.90 335.6M
2021-01-04 11.80 12.15 11.45 11.90 650.0M
2021-01-01 10.75 11.35 10.60 11.20 423.8M