Videocon Industries

VEDI
🏛️ 印度 →
7.25
最后更新: 1970-01-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-06-15 7.80 7.80 7.06 7.25 0.0M
2021-06-14 7.43 7.43 7.15 7.43 9.1M
2021-06-11 7.08 7.08 7.08 7.08 1.0M
2021-06-10 6.75 6.75 6.75 6.75 1.0M
2021-06-09 6.43 6.43 6.43 6.43 3.2M
2021-06-08 6.13 6.13 5.92 6.13 1.7M
2021-06-07 5.60 5.84 5.60 5.84 0.5M
2021-06-04 5.63 5.63 5.40 5.57 0.3M
2021-06-03 5.70 5.70 5.41 5.63 0.3M
2021-06-02 5.90 5.95 5.45 5.58 0.4M
2021-06-01 6.21 6.25 5.70 5.73 1.5M
2021-05-31 5.99 5.99 5.99 5.99 1.0M
2021-05-28 5.71 5.71 5.71 5.71 0.6M
2021-05-27 5.44 5.44 5.44 5.44 0.5M
2021-05-26 5.19 5.19 5.19 5.19 0.4M
2021-05-25 4.94 4.95 4.93 4.95 0.3M
2021-05-24 4.60 4.72 4.51 4.72 0.6M
2021-05-21 4.49 4.50 4.08 4.50 0.4M
2021-05-20 4.34 4.35 4.21 4.29 0.2M
2021-05-19 4.45 4.49 4.20 4.28 0.2M
2021-05-18 4.60 4.60 4.38 4.41 0.2M
2021-05-17 4.50 4.67 4.40 4.51 0.3M
2021-05-14 4.70 4.70 4.40 4.52 0.3M
2021-05-12 4.51 4.52 4.34 4.52 0.5M
2021-05-11 4.29 4.31 4.15 4.31 0.3M
2021-05-10 3.98 4.11 3.95 4.11 0.2M
2021-05-07 3.99 3.99 3.75 3.92 0.2M
2021-05-06 3.86 3.94 3.80 3.86 0.1M
2021-05-05 3.80 3.96 3.80 3.87 0.1M
2021-05-04 3.97 4.00 3.83 3.90 0.2M
2021-05-03 3.99 4.00 3.83 3.96 0.1M
2021-04-30 3.99 4.15 3.87 3.93 0.2M
2021-04-29 4.05 4.05 3.85 3.99 0.3M
2021-04-28 4.10 4.10 3.90 4.01 0.1M
2021-04-27 4.26 4.26 3.90 4.05 0.2M
2021-04-26 4.00 4.09 3.85 4.09 0.3M
2021-04-23 3.96 3.98 3.76 3.90 0.2M
2021-04-22 4.04 4.04 3.72 3.83 0.1M
2021-04-20 3.90 4.04 3.80 3.91 0.1M
2021-04-19 3.90 4.00 3.90 3.90 0.2M
2021-04-16 4.03 4.17 3.85 4.10 0.2M
2021-04-15 3.90 4.19 3.90 4.02 0.1M
2021-04-13 4.05 4.23 4.02 4.10 0.2M
2021-04-12 4.23 4.50 4.23 4.23 0.2M
2021-04-09 4.53 4.58 4.28 4.45 0.3M
2021-04-08 4.55 4.55 4.30 4.37 0.1M
2021-04-07 4.51 4.51 4.30 4.38 0.2M
2021-04-06 4.48 4.59 4.30 4.51 0.3M
2021-04-05 4.59 4.59 4.21 4.46 0.3M
2021-04-01 4.21 4.42 4.10 4.38 0.3M
2021-03-31 4.16 4.35 4.16 4.21 0.3M
2021-03-30 4.40 4.50 4.30 4.37 0.2M
2021-03-26 4.72 4.87 4.50 4.52 0.3M
2021-03-25 5.21 5.21 4.73 4.73 0.4M
2021-03-24 4.93 4.97 4.80 4.97 0.3M
2021-03-23 4.70 4.75 4.41 4.74 0.3M
2021-03-22 4.51 4.53 4.34 4.53 0.3M
2021-03-19 4.25 4.57 4.25 4.32 0.3M
2021-03-18 4.43 4.80 4.41 4.47 0.4M
2021-03-17 4.90 4.93 4.64 4.64 0.2M
2021-03-16 5.09 5.09 4.76 4.88 0.3M
2021-03-15 5.10 5.29 4.88 4.90 0.4M
2021-03-12 5.03 5.27 5.03 5.13 0.2M
2021-03-10 5.20 5.30 5.00 5.11 0.2M
2021-03-09 5.02 5.38 5.02 5.11 0.2M
2021-03-08 5.58 5.58 5.20 5.24 0.3M
2021-03-05 5.69 5.69 5.25 5.35 0.2M
2021-03-04 5.59 5.59 5.26 5.46 0.2M
2021-03-03 5.74 5.74 5.40 5.43 0.4M
2021-03-02 5.40 5.61 5.40 5.61 0.3M
2021-03-01 5.70 5.70 5.20 5.35 0.3M
2021-02-26 5.52 5.65 5.38 5.43 0.2M
2021-02-25 5.40 5.75 5.40 5.59 0.2M
2021-02-24 5.55 5.72 5.40 5.51 0.2M
2021-02-23 5.31 5.82 5.31 5.46 0.3M
2021-02-22 5.70 5.99 5.56 5.57 0.7M
2021-02-19 6.00 6.10 5.71 5.85 0.1M
2021-02-18 5.63 6.05 5.63 5.90 0.5M
2021-02-17 5.94 6.03 5.84 5.88 0.5M
2021-02-16 6.48 6.48 5.90 6.14 1.1M
2021-02-15 6.22 6.22 5.95 6.21 0.8M
2021-02-12 5.90 5.93 5.40 5.93 0.8M
2021-02-11 5.60 5.65 5.42 5.65 0.6M
2021-02-10 5.35 5.39 4.92 5.39 0.6M
2021-02-09 5.30 5.32 5.08 5.14 0.5M
2021-02-08 5.42 5.42 4.95 5.34 1.1M
2021-02-05 5.17 5.17 5.17 5.17 0.1M
2021-02-04 4.93 4.93 4.93 4.93 0.1M
2021-02-03 4.70 4.70 4.70 4.70 0.0M
2021-02-02 4.10 4.48 4.10 4.48 0.2M
2021-02-01 4.27 4.27 4.27 4.27 0.4M
2021-01-29 4.49 4.49 4.49 4.49 0.3M
2021-01-28 4.72 4.85 4.72 4.72 0.4M
2021-01-27 4.96 4.96 4.96 4.96 0.2M
2021-01-25 5.22 5.49 5.22 5.22 0.2M
2021-01-22 5.85 5.85 5.47 5.49 0.6M
2021-01-21 6.16 6.19 5.70 5.75 0.4M
2021-01-20 5.99 6.00 5.66 5.95 0.3M
2021-01-19 6.10 6.10 5.61 5.79 0.5M
2021-01-18 5.95 6.20 5.79 5.87 0.3M
2021-01-15 6.30 6.30 5.95 6.09 0.4M
2021-01-14 6.10 6.34 5.90 6.25 0.3M
2021-01-13 6.05 6.60 6.03 6.10 0.7M
2021-01-12 6.52 6.90 6.34 6.34 0.5M
2021-01-11 7.28 7.28 6.60 6.67 0.5M
2021-01-08 7.09 7.09 6.43 6.94 2.4M
2021-01-07 6.76 6.76 6.70 6.76 1.5M
2021-01-06 6.44 6.44 6.14 6.44 1.6M
2021-01-05 5.85 6.14 5.56 6.14 1.2M
2021-01-04 6.06 6.24 5.77 5.85 1.1M
2021-01-01 6.56 6.56 5.96 6.07 1.1M