VL E Governance & IT Solutions Ltd

VLEG
🏛️ 印度 →
29.78
最后更新: 2025-09-26
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
2025-09-26 31.70 31.70 29.78 29.78 0.1M
2025-09-25 32.32 32.88 31.18 31.34 0.0M
2025-09-24 32.85 34.00 32.05 32.63 0.1M
2025-09-23 31.65 33.20 31.65 32.40 0.0M
2025-09-22 34.34 34.34 32.28 32.61 0.0M
2025-09-19 35.57 35.57 33.66 33.67 0.2M
2025-09-18 35.99 37.26 34.83 35.43 0.1M
2025-09-17 34.70 36.00 33.82 35.49 0.1M
2025-09-16 37.23 37.23 34.55 34.59 0.0M
2025-09-15 36.54 37.95 35.85 36.26 0.1M
2025-09-12 39.18 39.18 36.53 37.27 0.1M
2025-09-11 37.97 37.97 34.37 37.34 0.3M
2025-09-10 36.17 36.17 36.17 36.17 0.0M
2025-09-09 32.66 34.45 32.66 34.45 0.1M
2025-09-08 32.29 33.33 31.72 32.81 0.1M
2025-09-05 32.44 32.93 31.86 32.29 0.0M
2025-09-04 33.50 33.50 32.01 32.44 0.1M
2025-09-03 32.89 33.35 31.55 31.96 0.0M
2025-09-02 32.61 33.90 32.30 32.45 0.0M
2025-09-01 34.93 34.93 32.59 32.61 0.2M
2025-08-29 36.70 36.70 33.90 34.30 0.0M
2025-08-28 37.08 37.36 35.23 35.32 0.1M
2025-08-26 38.00 39.53 36.55 37.08 0.1M
2025-08-25 37.80 38.38 37.55 37.68 0.0M
2025-08-22 37.30 37.85 35.62 36.56 0.0M
2025-08-21 38.89 38.89 36.26 36.79 0.0M
2025-08-20 40.00 40.39 37.87 37.87 0.0M
2025-08-19 37.00 40.03 36.23 39.86 0.1M
2025-08-18 38.15 40.99 38.13 38.13 0.0M
2025-08-14 42.05 42.74 40.09 40.13 0.0M
2025-08-13 44.98 45.59 42.06 42.20 0.0M
2025-08-12 43.50 44.28 42.21 43.48 0.0M
2025-08-11 45.80 47.38 43.25 43.66 0.0M
2025-08-08 46.01 46.01 45.40 45.40 0.0M
2025-08-07 47.25 47.25 46.32 46.32 0.0M
2025-08-06 47.26 47.26 47.26 47.26 0.0M
2025-08-05 46.34 46.34 46.34 46.34 0.0M
2025-08-04 44.41 45.44 44.01 45.44 0.0M
2025-08-01 44.11 44.55 44.11 44.55 0.0M
2025-07-31 44.55 44.55 44.55 44.55 0.0M
2025-07-30 45.55 45.55 45.07 45.45 0.0M
2025-07-29 45.98 45.98 45.98 45.98 0.0M
2025-07-28 47.70 47.70 46.91 46.91 0.0M
2025-07-25 49.00 49.00 47.83 47.86 0.0M
2025-07-24 49.16 49.30 48.76 48.76 0.0M
2025-07-23 51.60 51.60 49.75 49.75 0.0M
2025-07-22 50.79 50.81 50.70 50.70 0.1M
2025-07-21 49.82 49.82 49.50 49.82 0.0M
2025-07-18 46.95 48.85 46.95 48.85 0.0M
2025-07-17 49.84 49.84 47.90 47.90 0.0M
2025-07-16 48.65 48.87 47.90 48.87 0.0M
2025-07-15 48.87 48.87 48.87 48.87 0.0M
2025-07-14 49.86 49.86 49.86 49.86 0.0M
2025-07-11 50.87 50.87 50.87 50.87 0.0M
2025-07-10 51.90 51.90 51.90 51.90 0.0M
2025-07-09 52.95 52.95 52.95 52.95 0.0M
2025-07-08 54.03 54.03 54.03 54.03 0.0M
2025-07-07 55.13 55.13 55.13 55.13 0.0M
2025-07-04 56.25 56.25 56.25 56.25 0.0M
2025-07-03 56.84 57.39 55.30 57.39 0.1M
2025-07-02 53.49 54.66 50.00 54.66 0.1M
2025-07-01 52.06 52.06 52.06 52.06 0.0M
2025-06-30 48.98 49.59 47.90 49.59 0.0M
2025-06-27 43.20 47.23 43.20 47.23 0.0M
2025-06-26 47.00 47.00 44.88 44.99 0.0M
2025-06-25 50.50 50.50 47.12 47.24 0.0M
2025-06-24 50.01 51.85 49.28 49.59 0.0M
2025-06-23 49.01 53.00 48.92 51.86 0.3M
2025-06-20 51.49 51.49 51.49 51.49 0.0M
2025-06-19 52.54 52.54 52.54 52.54 0.0M
2025-06-18 53.61 53.61 53.61 53.61 0.0M
2025-06-17 54.70 54.70 54.70 54.70 0.0M
2025-06-16 55.81 55.81 55.81 55.81 0.0M
2025-06-13 56.94 56.94 56.94 56.94 0.0M
2025-06-12 58.10 58.10 58.10 58.10 0.0M
2025-06-11 59.28 59.28 59.28 59.28 0.0M
2025-06-10 60.48 60.48 60.48 60.48 0.0M
2025-06-09 61.71 61.71 61.71 61.71 0.0M
2025-06-06 62.96 62.96 62.96 62.96 0.0M
2025-06-05 64.70 64.70 63.73 64.24 0.4M
2025-06-04 64.98 64.98 63.44 63.44 0.0M
2025-06-03 64.00 64.73 62.21 64.73 0.0M
2025-06-02 61.00 63.47 61.00 63.47 0.0M
2025-05-30 62.23 62.23 62.23 62.23 0.1M
2025-05-29 64.55 64.55 63.50 63.50 0.1M
2025-05-28 60.81 63.29 60.81 63.29 0.1M
2025-05-27 62.05 62.05 62.05 62.05 0.1M
2025-05-26 63.09 63.31 63.09 63.31 0.0M
2025-05-23 62.07 62.07 61.12 62.07 0.1M
2025-05-22 60.86 60.86 60.86 60.86 0.0M
2025-05-21 59.67 59.67 59.67 59.67 0.0M
2025-05-20 58.50 58.50 58.50 58.50 0.0M
2025-05-19 57.36 57.36 57.35 57.36 0.0M
2025-05-16 56.24 56.24 56.24 56.24 0.0M
2025-05-15 55.14 55.14 55.14 55.14 0.0M
2025-05-14 54.06 54.06 54.06 54.06 0.0M
2025-05-13 53.00 53.00 53.00 53.00 0.0M
2025-05-12 51.97 51.97 51.97 51.97 0.0M
2025-05-09 52.00 52.23 50.96 50.96 0.1M
2025-05-08 52.69 52.69 52.00 52.00 0.0M
2025-05-07 50.26 51.66 50.20 51.66 0.0M
2025-05-06 50.65 50.65 50.65 50.65 0.1M
2025-05-05 49.66 49.66 49.66 49.66 0.0M
2025-05-02 48.63 48.69 48.02 48.69 0.0M
2025-04-30 47.69 47.74 47.69 47.74 0.3M
2025-04-29 46.81 46.81 46.81 46.81 0.1M
2025-04-28 44.10 45.90 44.10 45.90 0.1M
2025-04-25 45.88 45.88 44.10 45.00 0.2M
2025-04-24 44.99 44.99 44.99 44.99 0.0M
2025-04-23 44.11 44.11 44.11 44.11 0.0M
2025-04-22 43.25 43.25 43.25 43.25 0.0M
2025-04-21 42.41 42.41 42.41 42.41 0.0M
2025-04-17 41.58 41.58 41.58 41.58 0.0M
2025-04-16 40.77 40.77 40.77 40.77 0.0M
2025-04-15 39.98 39.98 39.98 39.98 0.1M
2025-04-11 39.20 39.20 39.20 39.20 0.1M
2025-04-09 38.44 38.44 38.35 38.44 0.0M
2025-04-08 37.85 37.99 37.85 37.99 0.1M
2025-04-07 37.25 37.25 37.25 37.25 0.1M
2025-04-04 38.01 38.01 38.01 38.01 0.0M
2025-04-03 37.27 37.27 37.27 37.27 0.0M
2025-04-02 36.01 36.54 36.01 36.54 0.0M
2025-04-01 34.60 35.83 34.60 35.83 0.0M
2025-03-28 35.13 35.13 35.13 35.13 0.1M
2025-03-27 35.84 35.84 35.84 35.84 0.6M
2025-03-26 38.47 39.00 36.08 36.57 0.1M
2025-03-25 36.49 38.19 34.57 37.97 0.8M
2025-03-24 37.50 39.38 35.72 36.38 0.3M
2025-03-21 37.00 37.60 36.00 37.60 0.2M
2025-03-20 34.00 35.81 33.50 35.81 0.7M
2025-03-19 30.87 34.11 30.87 34.11 2.8M
2025-03-18 32.49 32.49 32.49 32.49 0.0M
2025-03-17 34.20 34.20 34.20 34.20 0.0M
2025-03-13 35.99 35.99 35.99 35.99 0.1M
2025-03-12 37.88 38.08 37.88 37.88 1.1M
2025-03-11 39.87 39.87 39.87 39.87 0.0M
2025-03-10 41.96 41.96 41.96 41.96 0.0M
2025-03-07 46.10 48.39 44.16 44.16 0.3M
2025-03-06 45.06 49.80 45.06 46.48 0.4M
2025-03-05 47.43 49.93 47.43 47.43 0.4M
2025-03-04 49.92 49.92 49.92 49.92 0.0M
2025-03-03 52.54 52.54 52.54 52.54 0.0M
2025-02-28 55.30 55.30 55.30 55.30 0.0M
2025-02-27 58.20 58.20 58.20 58.20 0.0M
2025-02-25 61.25 61.25 61.25 61.25 0.0M
2025-02-24 64.45 64.45 64.45 64.45 0.0M
2025-02-21 65.80 72.70 65.80 67.80 0.3M
2025-02-20 69.25 69.25 69.25 69.25 0.0M
2025-02-19 72.85 72.85 72.85 72.85 0.0M
2025-02-18 76.65 76.65 76.65 76.65 0.0M
2025-02-17 80.65 80.65 80.65 80.65 0.0M
2025-02-14 84.85 84.85 84.85 84.85 0.0M
2025-02-13 89.30 89.30 89.30 89.30 0.0M
2025-02-12 93.95 93.95 93.95 93.95 0.0M
2025-02-11 98.85 98.85 98.85 98.85 0.0M
2025-02-10 104.05 104.05 104.05 104.05 0.0M
2025-02-07 109.50 109.50 109.50 109.50 0.0M
2025-02-06 115.25 115.25 115.25 115.25 0.0M
2025-02-05 121.30 121.30 121.30 121.30 0.0M
2025-02-04 127.65 127.65 127.65 127.65 0.0M
2025-02-03 134.35 134.35 134.35 134.35 0.0M
2025-02-01 141.40 141.40 141.40 141.40 0.0M
2025-01-31 154.00 154.70 148.80 148.80 0.1M
2025-01-30 149.60 158.00 147.00 156.60 0.1M
2025-01-29 140.55 151.90 137.60 150.55 0.2M
2025-01-28 150.15 150.30 144.70 144.70 0.0M
2025-01-27 154.00 157.45 152.30 152.30 0.0M
2025-01-24 157.80 160.65 153.90 160.30 0.0M
2025-01-23 151.05 158.25 151.05 153.00 0.0M
2025-01-22 159.00 160.00 152.45 155.05 0.1M
2025-01-21 166.05 168.35 160.25 160.45 0.0M
2025-01-20 169.40 170.90 165.10 168.65 0.0M
2025-01-17 168.95 169.80 163.80 167.60 0.1M
2025-01-16 169.25 172.65 167.50 170.70 0.0M
2025-01-15 167.85 171.50 164.50 167.55 0.1M
2025-01-14 157.85 166.90 155.00 166.10 0.1M
2025-01-13 161.35 165.00 160.35 160.35 0.1M
2025-01-10 173.25 176.00 168.75 168.75 0.1M
2025-01-09 184.00 185.90 177.35 177.60 0.1M
2025-01-08 187.05 188.00 180.00 186.65 0.2M
2025-01-07 183.20 190.90 183.20 188.40 0.1M
2025-01-06 194.80 197.90 181.45 182.90 0.2M
2025-01-03 187.00 193.15 185.90 190.95 0.1M
2025-01-02 182.10 192.00 178.45 188.50 0.2M
2025-01-01 186.80 187.60 177.90 185.00 0.1M