Vakrangee Limited

VAKR
🏛️ 印度 →
8.08
最后更新: 2025-10-07
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
2021-12-31 45.30 45.65 43.65 44.05 6.5M
2021-12-30 44.50 46.95 44.00 44.80 17.2M
2021-12-29 43.50 44.80 43.15 44.40 9.6M
2021-12-28 44.80 45.25 42.80 43.45 15.2M
2021-12-27 42.00 46.85 40.80 43.95 35.2M
2021-12-24 37.45 42.70 37.00 42.00 43.0M
2021-12-23 36.00 38.65 35.85 37.30 11.8M
2021-12-22 35.75 36.10 35.50 35.80 4.2M
2021-12-21 35.55 36.50 35.25 35.70 2.9M
2021-12-20 36.90 36.90 35.10 35.30 3.9M
2021-12-17 38.25 38.80 36.65 37.25 4.6M
2021-12-16 39.80 40.70 37.55 38.25 10.0M
2021-12-15 38.00 40.70 37.35 38.70 15.1M
2021-12-14 36.45 38.20 36.30 37.65 3.7M
2021-12-13 37.40 37.75 36.45 36.75 2.8M
2021-12-10 36.20 37.80 35.80 37.00 3.8M
2021-12-09 35.60 36.70 35.20 36.30 3.3M
2021-12-08 34.40 37.20 34.00 35.40 6.2M
2021-12-07 34.20 34.55 34.00 34.20 1.8M
2021-12-06 34.90 35.05 33.25 34.10 1.5M
2021-12-03 34.60 35.30 34.30 34.85 1.9M
2021-12-02 34.45 34.85 34.40 34.60 1.3M
2021-12-01 34.40 34.85 34.10 34.45 1.7M
2021-11-30 33.80 35.15 33.70 34.20 2.1M
2021-11-29 35.00 35.00 33.15 33.90 2.2M
2021-11-26 35.85 36.05 34.80 35.00 2.8M
2021-11-25 36.55 36.75 35.80 36.00 3.4M
2021-11-24 35.10 38.55 35.00 36.60 10.3M
2021-11-23 35.20 35.40 34.05 34.55 3.5M
2021-11-22 36.20 36.25 34.80 35.55 2.4M
2021-11-18 36.90 37.10 36.00 36.15 1.8M
2021-11-17 36.90 37.35 36.80 36.90 1.6M
2021-11-16 37.00 37.40 36.75 37.15 1.7M
2021-11-15 37.50 37.60 36.80 37.00 1.5M
2021-11-12 37.65 37.80 37.10 37.30 2.7M
2021-11-11 37.70 37.90 37.35 37.60 2.7M
2021-11-10 37.65 38.15 37.50 37.75 2.8M
2021-11-09 38.00 38.15 37.65 37.90 2.5M
2021-11-08 38.25 38.60 37.45 38.20 2.8M
2021-11-04 37.85 38.40 37.75 38.15 1.0M
2021-11-03 38.80 38.95 37.10 37.65 4.2M
2021-11-02 37.15 39.30 36.50 38.40 4.6M
2021-11-01 37.05 38.30 36.80 37.15 3.6M
2021-10-29 37.20 37.80 36.25 36.80 2.1M
2021-10-28 37.85 38.30 37.25 37.40 1.9M
2021-10-27 37.70 38.95 37.65 37.90 3.6M
2021-10-26 37.50 38.25 37.20 37.60 3.0M
2021-10-25 39.30 39.55 37.20 37.40 4.6M
2021-10-22 39.60 40.40 38.75 39.15 3.6M
2021-10-21 40.05 40.60 39.25 39.55 2.9M
2021-10-20 40.95 40.95 39.80 40.00 3.9M
2021-10-19 43.20 43.70 40.65 41.15 5.7M
2021-10-18 44.30 44.30 43.25 43.50 5.6M
2021-10-14 45.80 45.80 43.50 44.30 9.2M
2021-10-13 43.50 43.75 42.65 42.80 4.3M
2021-10-12 43.90 44.10 42.75 43.60 6.4M
2021-10-11 47.00 47.20 43.80 44.00 19.3M
2021-10-08 42.30 43.80 41.60 43.40 13.7M
2021-10-07 40.70 41.40 40.20 41.15 5.8M
2021-10-06 40.40 41.35 39.65 40.60 6.7M
2021-10-05 40.30 40.55 40.15 40.25 3.8M
2021-10-04 40.45 41.00 40.05 40.30 3.4M
2021-10-01 40.10 40.30 39.85 40.15 2.4M
2021-09-30 41.20 41.35 40.20 40.50 5.5M
2021-09-29 41.00 41.95 40.30 41.35 5.4M
2021-09-28 41.90 42.20 39.80 40.40 7.8M
2021-09-27 40.20 42.70 40.00 42.20 17.9M
2021-09-24 40.25 42.55 39.25 39.55 19.5M
2021-09-23 39.90 40.45 39.15 39.60 6.2M
2021-09-22 39.85 40.50 39.40 39.65 6.2M
2021-09-21 40.80 41.00 39.10 39.75 7.7M
2021-09-20 40.85 41.90 40.10 40.45 2.9M
2021-09-17 43.20 43.65 41.20 41.65 6.0M
2021-09-16 42.00 43.75 41.60 43.00 6.4M
2021-09-15 43.25 43.40 42.10 42.25 4.5M
2021-09-14 43.30 44.20 42.90 43.15 5.8M
2021-09-13 43.50 44.50 43.05 43.15 7.2M
2021-09-09 44.40 44.50 43.05 43.50 7.3M
2021-09-08 43.70 45.00 43.35 44.55 13.4M
2021-09-07 44.45 44.85 42.85 43.25 14.0M
2021-09-06 40.90 45.50 40.90 44.45 43.8M
2021-09-03 39.95 41.25 38.80 39.10 10.1M
2021-09-02 39.00 40.15 38.75 39.35 4.2M
2021-09-01 39.30 39.65 38.50 38.90 2.3M
2021-08-31 40.00 40.80 38.80 39.10 4.1M
2021-08-30 41.50 42.00 40.35 40.55 8.0M
2021-08-27 43.00 43.40 40.20 40.80 11.0M
2021-08-26 41.00 41.35 39.55 40.40 7.6M
2021-08-25 40.30 41.35 39.80 40.15 6.6M
2021-08-24 39.20 40.35 38.85 39.40 7.3M
2021-08-23 41.50 43.15 38.15 38.90 12.8M
2021-08-20 36.90 42.25 36.75 40.45 29.6M
2021-08-18 37.40 38.00 36.65 37.15 5.8M
2021-08-17 37.35 38.40 36.25 37.30 9.0M
2021-08-16 39.00 40.70 36.70 37.35 7.8M
2021-08-13 39.65 41.60 38.00 38.35 30.6M
2021-08-12 31.50 36.15 31.50 36.15 16.7M
2021-08-11 31.35 31.35 29.15 30.15 4.1M
2021-08-10 32.20 32.20 30.15 30.30 4.5M
2021-08-09 33.20 33.30 31.05 31.60 6.1M
2021-08-06 33.15 35.80 33.10 33.50 5.4M
2021-08-05 34.00 34.50 31.25 32.55 4.6M
2021-08-04 36.20 36.50 34.30 34.50 3.0M
2021-08-03 36.60 37.10 35.95 36.00 1.9M
2021-08-02 37.35 38.00 36.40 36.55 2.6M
2021-07-30 36.40 36.60 35.85 36.10 1.5M
2021-07-29 36.75 37.00 36.25 36.45 1.6M
2021-07-28 37.90 37.90 36.00 36.75 3.4M
2021-07-27 39.50 39.70 37.25 37.70 3.5M
2021-07-26 37.40 38.40 36.90 37.20 2.1M
2021-07-23 38.55 38.75 37.10 37.45 2.2M
2021-07-22 35.70 38.85 35.70 38.30 10.6M
2021-07-20 37.55 37.55 34.90 35.35 4.1M
2021-07-19 37.50 38.20 36.95 37.10 3.0M
2021-07-16 38.90 38.90 37.25 37.70 4.5M
2021-07-15 39.25 40.00 38.50 38.65 3.0M
2021-07-14 38.25 39.50 38.00 38.90 4.7M
2021-07-13 40.35 40.85 37.00 37.85 10.4M
2021-07-12 41.10 41.40 40.30 40.35 2.9M
2021-07-09 41.15 41.25 40.50 41.05 1.3M
2021-07-08 41.50 41.75 40.80 41.00 1.8M
2021-07-07 41.90 41.95 41.00 41.30 1.9M
2021-07-06 41.35 42.70 41.35 41.50 5.0M
2021-07-05 43.20 43.45 41.70 41.95 2.6M
2021-07-02 41.75 43.50 41.55 42.85 3.7M
2021-07-01 42.25 42.80 40.90 41.45 4.8M
2021-06-30 42.85 42.85 41.45 41.75 2.9M
2021-06-29 43.45 43.90 42.40 42.60 2.0M
2021-06-28 42.30 44.05 42.20 43.60 2.5M
2021-06-25 43.70 43.70 41.60 42.15 4.2M
2021-06-24 45.75 45.75 43.55 43.90 4.5M
2021-06-23 46.70 46.85 45.15 45.35 2.8M
2021-06-22 46.80 47.00 46.00 46.25 3.1M
2021-06-21 48.60 48.60 46.25 46.55 3.8M
2021-06-18 48.65 48.65 45.10 47.80 4.8M
2021-06-17 47.75 49.60 47.30 47.75 5.0M
2021-06-16 49.95 49.95 47.35 47.65 4.4M
2021-06-15 50.00 50.80 48.50 48.75 4.8M
2021-06-14 52.90 54.50 48.25 49.35 13.2M
2021-06-11 47.70 52.00 47.15 52.00 18.1M
2021-06-10 47.90 48.15 46.75 47.30 3.8M
2021-06-09 49.20 49.80 45.90 46.85 7.7M
2021-06-08 49.30 51.90 48.05 48.70 12.5M
2021-06-07 46.00 48.75 44.60 48.75 9.8M
2021-06-04 45.00 45.95 43.75 44.35 12.1M
2021-06-03 41.95 43.90 41.10 43.90 4.6M
2021-06-02 41.80 42.20 40.95 41.85 2.3M
2021-06-01 42.20 42.45 40.15 41.95 6.6M
2021-05-31 38.55 42.50 38.55 41.90 29.7M
2021-05-28 40.55 40.55 40.55 40.55 0.8M
2021-05-27 42.65 42.65 42.65 42.65 1.0M
2021-05-26 47.35 47.35 44.85 44.85 3.9M
2021-05-25 48.00 48.20 46.70 47.20 3.9M
2021-05-24 48.80 48.80 47.40 47.65 2.5M
2021-05-21 49.70 49.90 47.50 47.70 2.8M
2021-05-20 50.90 50.90 48.60 48.90 2.5M
2021-05-19 51.95 51.95 50.30 50.55 1.7M
2021-05-18 51.00 51.45 50.15 50.90 2.3M
2021-05-17 51.60 51.85 50.15 50.60 2.0M
2021-05-14 52.00 52.60 50.35 50.85 4.1M
2021-05-12 50.50 51.20 50.00 50.55 2.7M
2021-05-11 50.00 50.25 49.25 49.75 2.0M
2021-05-10 51.00 51.50 49.95 50.05 1.9M
2021-05-07 51.80 52.15 50.15 50.65 2.6M
2021-05-06 51.35 52.00 49.80 51.55 3.8M
2021-05-05 50.70 51.50 50.50 50.75 1.5M
2021-05-04 51.00 53.15 50.00 50.35 3.0M
2021-05-03 50.25 51.20 49.70 50.90 1.7M
2021-04-30 52.00 52.00 50.40 50.95 2.7M
2021-04-29 52.45 52.50 51.55 51.90 1.2M
2021-04-28 52.70 52.80 51.65 51.95 2.2M
2021-04-27 52.50 52.75 52.00 52.15 1.4M
2021-04-26 52.55 53.65 52.00 52.30 2.6M
2021-04-23 53.40 54.20 52.50 52.80 1.3M
2021-04-22 52.00 54.00 51.35 53.40 2.1M
2021-04-20 54.40 55.00 52.50 53.20 3.0M
2021-04-19 55.05 55.50 54.85 54.85 0.4M
2021-04-16 58.40 58.70 57.05 57.70 2.3M
2021-04-15 60.00 61.70 56.65 57.85 7.0M
2021-04-13 59.60 59.60 59.60 59.60 0.3M
2021-04-12 65.00 65.35 62.70 62.70 4.2M
2021-04-09 65.50 66.80 65.00 65.95 4.3M
2021-04-08 63.40 65.50 63.40 65.10 4.0M
2021-04-07 61.60 63.95 60.80 63.20 4.4M
2021-04-06 60.35 62.00 59.50 61.70 4.3M
2021-04-05 59.00 60.40 57.65 59.90 3.5M
2021-04-01 57.25 58.75 56.80 58.30 3.5M
2021-03-31 56.05 56.05 55.15 56.05 3.6M
2021-03-30 52.20 53.40 52.20 53.40 1.4M
2021-03-26 51.00 51.10 50.50 50.90 2.5M
2021-03-25 51.30 51.50 50.35 50.60 2.2M
2021-03-24 51.25 51.45 50.35 51.05 2.9M
2021-03-23 51.50 52.30 50.85 51.25 1.8M
2021-03-22 51.40 51.75 50.85 51.00 2.3M
2021-03-19 51.90 52.10 50.30 51.40 2.1M
2021-03-18 52.35 52.50 50.30 50.50 1.5M
2021-03-17 53.15 53.35 51.45 52.00 1.4M
2021-03-16 53.25 53.60 52.00 52.90 2.4M
2021-03-15 54.00 54.30 52.00 52.60 1.7M
2021-03-12 52.90 54.90 52.05 53.35 3.3M
2021-03-10 52.90 53.25 51.35 52.50 1.3M
2021-03-09 53.40 53.40 51.80 52.25 1.2M
2021-03-08 53.45 53.60 52.10 52.95 0.9M
2021-03-05 54.30 54.30 52.00 53.05 1.2M
2021-03-04 53.45 54.35 52.65 53.00 1.6M
2021-03-03 52.40 54.90 52.35 54.05 2.1M
2021-03-02 53.00 53.20 52.00 52.30 1.3M
2021-03-01 54.00 54.35 52.50 52.90 1.3M
2021-02-26 55.00 55.50 53.15 53.20 3.4M
2021-02-25 53.75 56.00 53.25 55.90 2.4M
2021-02-24 53.45 53.70 52.85 53.35 0.6M
2021-02-23 54.00 54.50 52.75 53.10 2.3M
2021-02-22 55.50 55.50 52.70 53.10 2.8M
2021-02-19 57.10 57.80 54.40 54.60 3.8M
2021-02-18 59.15 59.90 56.75 57.00 1.8M
2021-02-17 59.25 59.25 57.60 58.45 3.0M
2021-02-16 60.50 61.05 58.35 59.20 5.9M
2021-02-15 56.50 58.15 56.50 58.15 4.0M
2021-02-12 54.00 55.40 53.50 55.40 5.0M
2021-02-11 50.65 53.05 50.30 52.80 5.5M
2021-02-10 51.40 51.90 48.95 50.55 3.1M
2021-02-09 53.00 53.25 51.10 51.25 5.8M
2021-02-08 54.65 55.40 52.25 53.75 2.2M
2021-02-05 54.50 55.00 53.20 54.55 3.0M
2021-02-04 54.55 55.20 53.10 53.70 2.2M
2021-02-03 55.10 57.00 54.20 54.65 3.8M
2021-02-02 55.10 55.70 54.50 54.95 2.6M
2021-02-01 49.65 54.85 49.65 54.40 9.5M
2021-01-29 52.25 52.25 52.25 52.25 0.7M
2021-01-28 54.95 56.80 54.95 54.95 1.3M
2021-01-27 60.70 60.75 57.80 57.80 3.9M
2021-01-25 64.00 64.15 60.30 60.80 2.3M
2021-01-22 62.00 63.90 61.00 63.05 6.3M
2021-01-21 63.50 64.10 60.90 61.30 5.8M
2021-01-20 64.75 64.90 62.80 64.00 2.3M
2021-01-19 63.05 65.50 62.50 64.70 3.1M
2021-01-18 66.00 66.45 62.25 62.55 2.7M
2021-01-15 66.00 67.00 63.30 65.10 5.0M
2021-01-14 66.45 66.45 62.30 64.80 5.9M
2021-01-13 69.15 69.45 65.50 65.50 6.6M
2021-01-12 67.45 69.70 66.60 68.90 6.4M
2021-01-11 67.00 67.90 66.10 66.60 4.3M
2021-01-08 64.80 66.60 64.10 66.05 5.9M
2021-01-07 61.00 63.45 60.80 63.45 7.2M
2021-01-06 62.65 63.90 59.50 60.45 5.1M
2021-01-05 59.35 64.35 59.35 61.85 14.7M
2021-01-04 62.45 62.45 62.45 62.45 1.0M
2021-01-01 68.00 68.10 65.70 65.70 1.7M