VST Industries (VSTI)

VSTI
🏛️ India →
260.50
Última Actualización: 2025-10-01
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
2021-12-31 283.86 289.73 281.18 288.17 0.1M
2021-12-30 283.24 285.64 280.23 282.45 0.0M
2021-12-29 285.45 285.45 280.95 281.83 0.0M
2021-12-28 280.27 285.45 278.56 284.20 0.1M
2021-12-27 286.36 286.36 279.81 281.64 0.0M
2021-12-24 280.78 289.13 279.55 283.10 0.1M
2021-12-23 279.09 280.28 276.77 279.38 0.0M
2021-12-22 277.03 280.36 276.36 277.70 0.0M
2021-12-21 279.27 286.69 275.91 277.03 0.1M
2021-12-20 278.64 281.23 276.84 279.05 0.1M
2021-12-17 281.23 285.27 280.45 281.23 0.1M
2021-12-16 286.36 288.45 280.45 281.23 0.1M
2021-12-15 284.88 286.82 282.55 285.01 0.0M
2021-12-14 284.54 285.96 282.30 283.46 0.0M
2021-12-13 291.21 292.91 281.91 283.19 0.1M
2021-12-10 289.55 293.09 289.31 290.90 0.0M
2021-12-09 291.36 293.35 290.00 290.85 0.0M
2021-12-08 290.07 292.76 288.64 290.72 0.0M
2021-12-07 283.06 299.60 280.70 288.63 0.1M
2021-12-06 288.66 290.90 280.00 281.65 0.1M
2021-12-03 289.55 292.65 287.36 289.32 0.0M
2021-12-02 287.09 289.46 283.64 288.06 0.0M
2021-12-01 282.48 289.00 281.91 283.07 0.2M
2021-11-30 283.00 288.90 283.00 283.78 0.1M
2021-11-29 287.37 291.93 284.09 285.11 0.1M
2021-11-26 290.91 292.91 290.01 290.48 0.0M
2021-11-25 291.82 294.55 291.17 292.14 0.0M
2021-11-24 294.03 295.45 290.91 291.43 0.1M
2021-11-23 294.09 294.55 290.91 292.57 0.1M
2021-11-22 301.24 304.27 293.64 294.79 0.0M
2021-11-18 301.00 304.62 295.85 299.74 0.0M
2021-11-17 303.73 315.91 301.82 302.95 0.1M
2021-11-16 302.22 307.27 301.56 303.77 0.1M
2021-11-15 300.09 304.55 298.73 300.72 0.1M
2021-11-12 301.03 304.54 298.00 302.32 0.1M
2021-11-11 302.00 302.00 297.36 299.53 0.0M
2021-11-10 300.55 302.09 299.55 301.19 0.0M
2021-11-09 298.18 302.09 296.00 299.61 0.1M
2021-11-08 302.00 302.00 297.09 297.83 0.1M
2021-11-04 300.91 302.00 299.64 301.09 0.0M
2021-11-03 298.64 300.95 295.45 295.94 0.1M
2021-11-02 301.82 301.82 297.27 298.74 0.1M
2021-11-01 303.09 303.24 295.36 299.56 0.1M
2021-10-29 302.27 305.81 289.09 299.78 0.1M
2021-10-28 307.27 313.20 303.64 304.70 0.1M
2021-10-27 312.67 315.22 306.66 307.89 0.1M
2021-10-26 311.64 317.60 309.09 311.11 0.1M
2021-10-25 314.09 320.45 309.18 312.74 0.1M
2021-10-22 323.07 327.27 313.00 313.95 0.2M
2021-10-21 331.45 332.64 320.46 322.83 0.1M
2021-10-20 335.00 336.45 320.74 327.17 0.2M
2021-10-19 347.77 347.77 335.45 336.72 0.2M
2021-10-18 347.72 354.09 343.52 345.85 0.3M
2021-10-14 334.91 347.27 331.25 341.06 0.5M
2021-10-13 322.73 332.73 322.73 329.59 0.4M
2021-10-12 316.08 322.27 315.62 320.58 0.2M
2021-10-11 316.82 322.73 312.46 315.62 0.1M
2021-10-08 312.36 317.81 312.36 313.79 0.1M
2021-10-07 311.94 316.36 311.82 312.20 0.0M
2021-10-06 315.18 318.09 309.97 313.73 0.0M
2021-10-05 318.69 319.99 313.84 315.16 0.1M
2021-10-04 308.01 321.82 308.01 318.67 0.2M
2021-10-01 308.82 312.00 305.09 309.01 0.1M
2021-09-30 308.09 312.64 306.25 308.82 0.1M
2021-09-29 304.73 314.08 302.00 304.71 0.2M
2021-09-28 310.09 313.41 306.36 306.91 0.0M
2021-09-27 311.36 311.36 305.24 310.09 0.1M
2021-09-24 313.82 314.21 307.73 308.57 0.1M
2021-09-23 311.81 315.00 311.35 312.27 0.1M
2021-09-22 304.73 316.36 304.73 310.18 0.1M
2021-09-21 315.82 315.82 302.40 306.79 0.2M
2021-09-20 319.00 320.64 313.73 314.80 0.1M
2021-09-17 324.15 330.91 312.73 316.20 0.3M
2021-09-16 309.09 329.18 308.78 324.15 0.9M
2021-09-15 315.00 315.25 307.91 308.75 0.1M
2021-09-14 309.50 315.96 309.50 311.95 0.1M
2021-09-13 311.12 312.74 309.73 311.32 0.0M
2021-09-09 304.55 312.42 304.55 311.12 0.1M
2021-09-08 309.09 309.09 305.46 305.75 0.1M
2021-09-07 311.64 311.85 307.27 309.15 0.1M
2021-09-06 310.43 311.05 307.00 310.03 0.1M
2021-09-03 311.27 311.55 305.73 306.26 0.1M
2021-09-02 305.91 310.17 305.91 308.80 0.1M
2021-09-01 303.64 309.00 303.18 304.57 0.1M
2021-08-31 305.92 306.82 303.55 304.35 0.1M
2021-08-30 306.27 306.91 302.73 304.40 0.1M
2021-08-27 306.35 306.35 303.82 304.79 0.0M
2021-08-26 306.09 306.36 303.64 304.96 0.0M
2021-08-25 304.71 306.35 302.27 304.59 0.0M
2021-08-24 303.85 307.87 301.80 303.19 0.1M
2021-08-23 309.09 309.09 304.36 304.80 0.0M
2021-08-20 305.91 308.14 304.00 306.45 0.1M
2021-08-18 307.63 308.00 304.27 305.82 0.1M
2021-08-17 308.48 308.48 303.87 306.54 0.0M
2021-08-16 304.75 307.84 304.55 307.14 0.0M
2021-08-13 308.64 308.64 304.64 307.55 0.1M
2021-08-12 302.27 308.91 302.27 306.73 0.0M
2021-08-11 303.75 306.10 302.36 304.43 0.0M
2021-08-10 306.82 308.45 303.79 305.83 0.0M
2021-08-09 305.66 308.73 301.82 306.61 0.1M
2021-08-06 306.36 313.55 305.55 306.41 0.1M
2021-08-05 306.32 307.28 302.28 305.86 0.1M
2021-08-04 306.64 307.31 304.55 304.79 0.1M
2021-08-03 307.52 308.50 304.09 307.26 0.1M
2021-08-02 315.45 315.97 301.82 304.44 0.2M
2021-07-30 318.18 318.67 310.00 311.84 0.1M
2021-07-29 322.09 322.09 315.00 317.52 0.1M
2021-07-28 314.55 325.45 310.45 319.80 0.2M
2021-07-27 319.40 324.55 315.30 317.42 0.1M
2021-07-26 318.18 323.09 316.65 317.81 0.1M
2021-07-23 315.10 321.55 313.18 318.85 0.1M
2021-07-22 321.45 322.10 313.64 316.05 0.1M
2021-07-20 323.63 324.55 311.60 318.47 0.1M
2021-07-19 320.92 321.83 318.18 320.66 0.1M
2021-07-16 325.00 325.00 315.45 321.27 0.2M
2021-07-15 330.36 331.30 327.27 330.32 0.1M
2021-07-14 330.73 330.90 327.45 328.80 0.1M
2021-07-13 331.72 331.72 328.49 329.15 0.1M
2021-07-12 329.45 332.18 327.57 328.65 0.2M
2021-07-09 325.27 328.29 325.00 327.08 0.7M
2021-07-08 330.00 334.45 323.23 324.87 0.1M
2021-07-07 329.08 334.10 327.75 328.42 0.1M
2021-07-06 329.10 332.72 327.09 328.11 0.1M
2021-07-05 329.55 332.26 328.77 329.59 0.1M
2021-07-02 329.09 330.75 324.82 328.76 0.1M
2021-07-01 330.00 331.73 325.50 326.59 0.0M
2021-06-30 327.36 332.18 327.36 328.38 0.1M
2021-06-29 329.48 332.93 327.45 327.98 0.1M
2021-06-28 328.60 331.91 326.99 329.47 0.1M
2021-06-25 326.32 337.50 325.00 326.97 0.3M
2021-06-24 319.54 331.62 316.63 326.32 0.5M
2021-06-23 318.82 319.75 317.20 318.17 0.1M
2021-06-22 319.61 320.00 315.45 318.73 0.5M
2021-06-21 316.91 319.27 314.35 318.02 0.1M
2021-06-18 314.30 324.32 310.90 317.45 0.4M
2021-06-17 312.73 317.72 312.73 314.23 0.7M
2021-06-16 315.85 317.26 313.73 315.45 0.4M
2021-06-15 317.55 319.00 315.45 315.85 0.1M
2021-06-14 318.18 319.08 315.16 315.96 0.1M
2021-06-11 317.88 318.73 314.88 315.72 0.1M
2021-06-10 315.91 317.88 313.81 316.02 0.0M
2021-06-09 319.09 320.46 314.64 315.34 0.1M
2021-06-08 322.73 326.09 316.44 318.87 0.1M
2021-06-07 315.00 326.81 311.81 320.90 0.4M
2021-06-04 303.64 318.09 299.91 314.20 0.4M
2021-06-03 304.54 304.54 301.38 303.01 0.1M
2021-06-02 300.91 303.55 300.09 302.08 0.1M
2021-06-01 304.52 304.52 300.30 302.50 0.1M
2021-05-31 300.92 305.91 297.69 301.52 0.2M
2021-05-28 299.82 300.92 298.64 299.27 0.1M
2021-05-27 300.00 300.21 297.55 299.51 0.1M
2021-05-26 301.82 301.82 298.28 298.71 0.1M
2021-05-25 300.00 301.38 298.20 298.83 0.0M
2021-05-24 303.18 303.18 297.28 298.20 0.1M
2021-05-21 297.42 302.73 295.57 299.64 0.1M
2021-05-20 295.07 297.52 291.40 295.94 0.1M
2021-05-19 292.67 295.45 291.32 293.25 0.0M
2021-05-18 298.17 298.17 290.91 292.67 0.0M
2021-05-17 291.36 308.00 289.14 294.39 0.1M
2021-05-14 293.36 293.36 288.18 288.43 0.1M
2021-05-12 290.89 291.52 288.82 290.03 0.0M
2021-05-11 289.95 292.91 288.18 289.89 0.1M
2021-05-10 286.36 291.72 285.60 288.51 0.1M
2021-05-07 289.91 289.91 285.45 286.38 0.1M
2021-05-06 287.80 290.58 286.36 287.07 0.1M
2021-05-05 294.00 294.00 286.36 287.80 0.1M
2021-05-04 295.45 295.67 289.64 290.12 0.1M
2021-05-03 290.91 295.18 290.36 293.86 0.1M
2021-04-30 292.55 294.36 290.55 293.55 0.0M
2021-04-29 302.64 302.64 290.82 291.03 0.2M
2021-04-28 303.18 303.18 297.91 299.05 0.1M
2021-04-27 303.28 305.09 299.45 300.84 0.1M
2021-04-26 296.12 305.48 294.55 301.70 0.1M
2021-04-23 298.18 298.25 294.82 296.51 0.0M
2021-04-22 298.53 300.00 294.55 299.00 0.0M
2021-04-20 294.55 302.77 290.67 296.96 0.1M
2021-04-19 294.55 295.36 289.09 290.53 0.1M
2021-04-16 298.05 302.27 292.91 294.06 0.1M
2021-04-15 300.45 300.45 295.64 296.56 0.0M
2021-04-13 301.64 304.63 299.55 300.86 0.0M
2021-04-12 306.43 308.50 300.00 301.99 0.1M
2021-04-09 306.36 308.18 304.57 306.43 0.0M
2021-04-08 307.73 307.92 305.46 306.50 0.0M
2021-04-07 306.49 307.49 304.55 306.74 0.0M
2021-04-06 302.70 310.00 300.92 306.89 0.1M
2021-04-05 308.18 308.51 298.20 299.74 0.1M
2021-04-01 310.91 310.91 303.35 305.80 0.0M
2021-03-31 307.00 311.12 301.83 308.10 0.1M
2021-03-30 302.82 309.36 301.36 306.95 0.1M
2021-03-26 305.73 308.14 301.82 302.75 0.0M
2021-03-25 306.36 309.97 302.28 305.75 0.0M
2021-03-24 309.73 310.01 302.73 306.27 0.1M
2021-03-23 315.82 316.90 309.09 309.84 0.1M
2021-03-22 310.27 315.99 306.91 313.71 0.1M
2021-03-19 304.45 312.71 298.60 307.27 0.1M
2021-03-18 310.00 312.13 303.91 304.70 0.0M
2021-03-17 316.82 320.86 305.09 308.12 0.1M
2021-03-16 316.09 317.90 313.82 314.57 0.0M
2021-03-15 316.27 320.09 308.19 316.12 0.1M
2021-03-12 313.36 313.36 310.00 311.35 0.1M
2021-03-10 312.73 316.09 311.36 312.32 0.0M
2021-03-09 313.64 316.36 310.91 312.27 0.1M
2021-03-08 318.03 318.18 313.12 313.79 0.0M
2021-03-05 315.45 319.72 314.09 314.92 0.0M
2021-03-04 316.09 322.27 312.73 316.66 0.1M
2021-03-03 314.54 315.45 311.64 313.55 0.1M
2021-03-02 315.91 315.91 311.71 312.15 0.3M
2021-03-01 310.19 317.38 310.19 311.87 0.3M
2021-02-26 314.09 317.72 311.00 311.90 0.1M
2021-02-25 316.48 317.57 313.73 316.15 0.0M
2021-02-24 316.27 318.18 290.91 316.07 0.0M
2021-02-23 318.41 321.81 313.73 314.69 0.1M
2021-02-22 329.74 329.74 317.40 318.41 0.1M
2021-02-19 334.91 334.91 328.27 329.73 0.1M
2021-02-18 327.18 333.36 319.64 331.32 0.5M
2021-02-17 333.64 334.55 322.82 323.80 0.1M
2021-02-16 322.82 331.73 321.92 329.14 0.1M
2021-02-15 329.93 329.93 322.73 323.42 0.1M
2021-02-12 329.17 334.54 327.08 328.14 0.1M
2021-02-11 330.74 332.74 327.36 330.62 0.0M
2021-02-10 331.90 332.63 327.27 329.09 0.0M
2021-02-09 328.18 333.01 328.18 331.07 0.0M
2021-02-08 330.91 340.91 328.28 329.92 0.2M
2021-02-05 333.45 333.45 326.82 328.26 0.2M
2021-02-04 332.65 335.18 327.73 329.07 0.0M
2021-02-03 330.80 335.92 328.21 331.02 0.1M
2021-02-02 333.64 336.66 328.64 329.23 0.1M
2021-02-01 320.10 332.64 318.29 328.45 0.4M
2021-01-29 320.88 325.45 318.28 320.65 0.0M
2021-01-28 318.18 324.55 316.00 319.30 0.0M
2021-01-27 330.45 333.00 315.98 320.46 0.2M
2021-01-25 334.09 334.09 330.45 330.91 0.0M
2021-01-22 331.00 335.45 329.63 330.93 0.5M
2021-01-21 336.37 337.26 329.55 330.98 0.1M
2021-01-20 341.82 343.59 334.10 342.06 0.1M
2021-01-19 334.43 341.06 333.18 338.40 0.1M
2021-01-18 329.55 337.68 327.27 334.43 0.1M
2021-01-15 332.96 336.09 331.82 332.37 0.0M
2021-01-14 335.00 336.27 330.91 331.30 0.1M
2021-01-13 339.08 339.08 330.09 333.60 0.1M
2021-01-12 335.45 336.27 332.27 334.91 0.1M
2021-01-11 336.35 340.90 330.30 333.35 0.1M
2021-01-08 334.09 336.27 328.93 332.86 0.6M
2021-01-07 334.55 345.45 329.36 331.02 0.1M
2021-01-06 339.09 339.13 333.00 333.87 0.1M
2021-01-05 339.55 340.32 334.55 338.22 0.1M
2021-01-04 343.14 345.45 338.09 339.18 0.1M
2021-01-01 340.45 345.45 337.63 343.14 0.1M