Valiant Laboratories Ltd

VALO
🏛️ 印度 →
82.54
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
09:17 86.06 86.06 86.06 86.06 0.1K
09:18 85.36 85.36 85.36 85.36 0.0K
09:21 84.78 84.78 84.78 84.78 0.0K
09:25 84.58 84.58 84.25 84.25 0.0K
09:26 84.25 84.25 84.25 84.25 0.0K
09:27 84.38 84.38 84.38 84.38 0.0K
09:36 84.01 84.01 83.71 83.71 0.4K
09:45 84.08 84.09 84.08 84.09 0.2K
09:47 84.35 84.35 84.35 84.35 0.0K
09:48 84.38 84.38 84.38 84.38 0.1K
09:51 84.35 84.35 84.35 84.35 0.0K
09:54 84.31 84.31 84.26 84.26 0.1K
09:55 84.27 84.27 84.24 84.24 0.0K
09:56 84.22 84.28 84.22 84.23 0.0K
09:58 84.37 84.37 84.37 84.37 0.0K
09:59 84.37 84.37 84.37 84.37 0.0K
10:01 84.37 84.37 84.37 84.37 0.3K
10:07 84.30 84.30 84.30 84.30 0.0K
10:08 84.10 84.10 84.10 84.10 0.1K
10:09 84.18 84.18 84.18 84.18 0.0K
10:10 84.19 84.19 84.19 84.19 0.0K
10:12 84.20 84.20 84.20 84.20 0.0K
10:14 84.20 84.20 84.20 84.20 0.0K
10:16 83.88 83.88 83.00 83.32 2.4K
10:17 83.98 84.02 83.98 84.02 0.4K
10:18 83.90 83.90 83.85 83.85 0.0K
10:20 83.67 83.67 83.62 83.62 0.0K
10:21 83.60 83.60 83.53 83.53 0.1K
10:22 83.68 83.68 83.68 83.68 0.0K
10:27 83.66 83.66 83.66 83.66 0.0K
10:32 83.76 83.76 83.76 83.76 0.0K
10:38 83.76 83.76 83.76 83.76 0.0K
10:39 83.77 83.77 83.77 83.77 0.0K
10:41 83.78 84.00 83.78 84.00 0.2K
10:42 83.41 83.41 83.41 83.41 0.2K
10:43 83.44 84.04 83.44 84.04 0.3K
10:46 83.96 83.96 83.96 83.96 0.0K
10:52 83.81 83.81 83.81 83.81 0.1K
10:55 83.80 83.80 83.80 83.80 0.1K
10:56 83.62 83.62 83.51 83.51 0.1K
10:57 83.51 83.55 83.50 83.55 0.1K
10:58 83.55 83.55 83.55 83.55 0.0K
11:00 83.55 83.55 83.55 83.55 0.0K
11:09 83.78 83.78 83.78 83.78 0.0K
11:14 83.78 83.78 83.78 83.78 0.5K
11:18 83.78 83.78 83.78 83.78 0.3K
11:29 83.68 83.68 83.68 83.68 0.0K
11:30 83.68 83.68 83.68 83.68 0.0K
11:31 83.69 83.69 83.69 83.69 0.0K
11:36 83.69 83.69 83.69 83.69 0.0K
11:38 83.68 83.68 83.55 83.55 0.3K
11:44 83.31 83.31 83.28 83.28 0.3K
11:45 83.37 83.39 83.37 83.39 0.0K
11:46 83.39 83.39 83.39 83.39 0.0K
11:47 83.39 83.39 83.39 83.39 0.0K
11:48 83.39 83.39 83.39 83.39 0.0K
11:49 83.29 83.29 83.25 83.25 0.2K
11:51 83.26 83.26 83.26 83.26 0.0K
11:52 83.28 83.29 83.28 83.29 0.0K
11:54 83.29 83.29 83.29 83.29 0.0K
11:55 83.16 83.16 83.16 83.16 0.0K
12:02 83.19 83.19 83.19 83.19 0.0K
12:07 83.05 83.05 83.05 83.05 0.0K
12:11 83.11 83.11 83.11 83.11 0.0K
12:17 83.11 83.11 83.11 83.11 0.0K
12:30 83.15 83.19 83.15 83.19 0.0K
12:36 83.14 83.20 83.14 83.20 0.1K
12:54 83.13 83.13 83.13 83.13 0.0K
13:01 83.02 83.02 83.02 83.02 0.3K
13:12 83.20 83.20 83.20 83.20 0.5K
13:13 83.20 83.20 83.20 83.20 0.2K
13:15 83.01 83.01 83.01 83.01 0.3K
13:18 83.01 83.01 83.01 83.01 0.1K
13:22 83.36 83.36 83.36 83.36 0.1K
13:24 83.05 83.05 83.05 83.05 0.0K
13:26 83.02 83.02 83.02 83.02 1.0K
13:29 83.01 83.01 82.55 82.55 2.2K
13:30 82.52 82.53 82.52 82.53 0.3K
13:34 82.50 82.50 82.50 82.50 0.4K
13:36 82.50 82.50 82.50 82.50 0.0K
13:49 82.50 82.50 82.50 82.50 0.0K
13:50 82.50 82.50 82.50 82.50 0.0K
13:52 82.49 82.49 82.49 82.49 0.0K
13:55 82.49 82.49 82.49 82.49 0.0K
13:59 82.35 82.44 82.35 82.44 0.3K
14:00 82.16 82.16 82.16 82.16 0.0K
14:02 82.37 82.37 82.37 82.37 0.0K
14:04 82.48 82.48 82.48 82.48 0.0K
14:05 82.16 82.16 82.16 82.16 0.4K
14:06 82.01 82.20 82.01 82.20 1.0K
14:10 82.20 82.20 82.20 82.20 0.0K
14:11 82.02 82.02 82.02 82.02 0.0K
14:12 82.01 82.01 82.01 82.01 0.1K
14:13 82.22 82.22 82.22 82.22 0.0K
14:16 82.22 82.22 82.22 82.22 0.0K
14:20 82.24 82.24 82.24 82.24 0.1K
14:22 82.38 82.38 82.38 82.38 0.0K
14:23 82.24 82.24 82.24 82.24 0.0K
14:25 82.16 82.19 82.16 82.19 0.1K
14:26 82.35 82.35 82.24 82.26 0.0K
14:27 82.31 82.31 82.31 82.31 0.0K
14:28 82.49 82.49 82.35 82.44 0.2K
14:33 82.21 82.21 82.21 82.21 0.0K
14:34 82.21 82.21 82.21 82.21 0.0K
14:37 82.11 82.11 82.11 82.11 0.0K
14:39 82.11 82.11 82.11 82.11 0.0K
14:40 82.11 82.11 82.11 82.11 0.0K
14:42 82.10 82.10 82.02 82.02 0.1K
14:45 82.03 82.03 82.03 82.03 0.0K
14:46 82.01 82.01 82.01 82.01 0.1K
14:47 82.01 82.07 82.01 82.07 0.0K
14:48 82.07 82.07 82.07 82.07 0.0K
14:53 82.39 82.39 82.39 82.39 0.0K
15:00 82.30 82.30 82.30 82.30 0.1K
15:03 82.39 82.39 82.29 82.29 0.1K
15:07 82.27 82.30 82.27 82.30 0.1K
15:10 82.30 82.44 82.01 82.44 0.6K
15:11 82.44 82.55 82.44 82.55 0.1K
15:12 82.53 82.53 82.53 82.53 0.0K
15:13 82.53 82.53 82.50 82.50 0.0K
15:14 82.73 82.73 82.73 82.73 0.0K
15:15 82.84 82.84 82.84 82.84 0.0K
15:16 82.84 82.84 82.84 82.84 0.0K
15:17 82.50 82.50 82.50 82.50 0.1K
15:18 82.11 82.11 82.11 82.11 0.0K
15:19 82.61 82.61 82.60 82.60 0.2K
15:20 82.11 82.60 82.11 82.60 0.2K
15:23 82.98 82.98 82.98 82.98 0.2K
15:24 82.20 82.99 82.20 82.99 0.3K
15:26 82.99 82.99 82.99 82.99 0.3K
15:27 82.99 82.99 82.30 82.30 0.5K
15:28 82.98 82.98 82.30 82.98 0.1K
15:29 84.38 84.38 82.54 82.54 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86.06 86.06 82.01 82.54 0.0M
2025-09-25 88.30 92.00 84.60 85.36 0.1M
2025-09-24 88.90 92.75 86.11 88.30 0.1M
2025-09-23 89.00 90.49 87.38 88.04 0.1M
2025-09-22 88.64 94.95 87.67 88.92 0.2M
2025-09-19 87.31 88.25 86.21 87.27 0.0M
2025-09-18 87.75 87.95 85.50 87.00 0.0M
2025-09-17 87.85 87.85 85.41 85.77 0.0M
2025-09-16 87.87 88.49 84.86 85.96 0.1M
2025-09-15 86.78 88.20 85.41 87.06 0.1M
2025-09-12 88.44 88.44 84.42 86.78 0.0M
2025-09-11 83.90 86.88 83.90 86.07 0.0M
2025-09-10 84.32 85.42 83.01 83.87 0.0M
2025-09-09 84.99 85.50 83.03 84.32 0.1M
2025-09-08 85.15 86.30 83.51 84.09 0.2M
2025-09-05 86.00 88.00 81.80 83.66 0.7M
2025-09-04 88.89 88.89 85.00 86.00 0.2M
2025-09-03 87.98 88.29 86.41 86.89 0.0M
2025-09-02 87.71 88.76 86.14 86.71 0.0M
2025-09-01 87.13 88.65 86.00 86.61 0.0M
2025-08-29 86.98 90.79 85.61 87.09 0.1M
2025-08-28 86.40 88.44 85.65 86.52 0.0M
2025-08-26 87.18 88.36 85.92 86.36 0.0M
2025-08-25 87.99 89.80 86.30 86.73 0.0M
2025-08-22 88.90 88.90 87.51 87.99 0.0M
2025-08-21 88.78 90.18 87.51 87.85 0.0M
2025-08-20 88.20 89.88 87.41 88.05 0.0M
2025-08-19 89.96 90.40 88.11 88.72 0.0M
2025-08-18 89.59 91.96 89.50 89.96 0.1M
2025-08-14 88.65 90.26 88.59 89.15 0.0M
2025-08-13 89.51 89.51 86.43 88.03 0.1M
2025-08-12 90.80 100.98 88.89 91.01 0.1M
2025-08-11 90.99 93.00 87.51 91.88 0.1M
2025-08-08 93.95 96.34 86.10 88.13 0.1M
2025-08-07 93.64 95.76 90.10 91.84 0.0M
2025-08-06 92.76 93.83 89.60 93.64 0.1M
2025-08-05 86.50 90.00 86.13 89.37 0.0M
2025-08-04 92.99 92.99 87.55 88.42 0.1M
2025-08-01 94.00 94.00 88.41 90.19 0.0M
2025-07-31 90.50 94.98 90.50 91.63 0.1M
2025-07-30 89.00 92.50 86.60 92.02 0.1M
2025-07-29 90.00 90.00 87.36 88.10 0.1M
2025-07-28 93.00 93.00 89.52 89.81 0.0M
2025-07-25 99.15 99.15 93.29 94.24 0.1M
2025-07-24 95.95 99.90 95.50 98.21 0.0M
2025-07-23 92.84 97.47 92.47 95.95 0.1M
2025-07-22 93.50 93.60 92.76 92.83 0.2M
2025-07-21 98.91 98.91 97.65 97.65 0.1M
2025-07-18 106.85 106.85 102.79 102.79 0.1M
2025-07-17 113.73 115.05 106.74 108.20 0.7M
2025-07-16 111.45 111.95 108.12 111.84 0.5M
2025-07-15 106.15 107.49 104.94 106.62 0.0M
2025-07-14 103.79 108.01 101.58 104.58 0.1M
2025-07-11 106.66 106.66 103.76 104.10 0.0M
2025-07-10 116.99 116.99 112.39 113.02 0.0M
2025-07-09 115.57 117.00 113.05 115.21 0.2M
2025-07-08 115.94 115.99 113.12 114.28 0.0M
2025-07-07 120.50 120.50 114.31 115.51 0.0M
2025-07-04 117.95 120.21 115.05 116.88 0.0M
2025-07-03 117.50 117.50 113.63 114.55 0.0M
2025-07-02 110.00 116.94 108.60 114.88 0.0M
2025-07-01 113.21 114.73 111.11 111.98 0.0M
2025-06-30 117.80 117.98 112.64 113.20 0.0M
2025-06-27 114.95 116.78 114.00 114.97 0.0M
2025-06-26 116.65 116.65 111.45 113.81 0.0M
2025-06-25 115.90 117.98 114.50 116.34 0.0M
2025-06-24 111.52 117.00 111.00 114.65 0.0M
2025-06-23 105.50 112.00 105.50 111.43 0.0M
2025-06-20 106.91 110.00 106.10 109.50 0.0M
2025-06-19 111.20 115.80 107.55 108.96 0.0M
2025-06-18 113.48 116.50 112.11 113.22 0.0M
2025-06-17 117.00 118.00 113.16 113.58 0.0M
2025-06-16 118.80 120.25 114.01 115.56 0.0M
2025-06-13 114.57 120.29 112.25 119.97 0.3M
2025-06-12 124.40 124.40 113.40 114.57 0.0M
2025-06-11 118.90 120.39 114.66 119.03 0.1M
2025-06-10 108.67 114.67 106.40 114.66 0.1M
2025-06-09 106.50 111.70 106.40 109.21 0.0M
2025-06-06 106.05 107.90 106.05 107.17 0.0M
2025-06-05 107.90 107.90 106.10 107.04 0.0M
2025-06-04 107.12 107.90 106.00 107.79 0.0M
2025-06-03 107.88 107.90 105.00 107.65 0.1M
2025-06-02 103.49 107.90 100.60 107.88 0.1M
2025-05-30 102.25 105.35 100.20 103.13 0.1M
2025-05-29 103.78 106.20 102.10 103.73 0.1M
2025-05-28 104.55 105.00 100.15 103.78 0.2M
2025-05-27 101.40 101.94 99.10 101.13 0.0M
2025-05-26 102.00 102.00 99.00 100.06 0.0M
2025-05-23 102.35 104.50 100.85 101.58 0.0M
2025-05-22 104.75 105.95 101.10 104.52 0.0M
2025-05-21 104.80 104.80 102.00 103.63 0.0M
2025-05-20 106.25 107.90 104.12 104.61 0.0M
2025-05-19 103.50 107.00 102.90 104.48 0.1M
2025-05-16 102.00 104.89 101.00 103.29 0.0M
2025-05-15 101.37 104.75 101.00 102.57 0.0M
2025-05-14 100.98 102.90 100.08 102.36 0.0M
2025-05-13 100.00 102.50 99.95 100.98 0.0M
2025-05-12 98.00 103.00 98.00 101.60 0.0M
2025-05-09 94.10 99.64 91.50 98.48 0.2M
2025-05-08 98.04 98.04 94.00 94.91 0.0M
2025-05-07 94.01 99.95 94.01 98.73 0.0M
2025-05-06 97.00 100.00 96.10 98.95 0.0M
2025-05-05 101.00 101.00 97.00 100.63 0.0M
2025-05-02 96.40 101.22 93.99 100.59 0.0M
2025-04-30 98.01 102.43 96.00 96.40 0.0M
2025-04-29 102.13 102.90 97.90 99.59 0.0M
2025-04-28 97.02 102.25 95.55 98.09 0.0M
2025-04-25 99.51 106.45 99.25 99.25 0.0M
2025-04-24 105.00 107.25 104.48 104.48 0.0M
2025-04-23 110.55 110.55 105.00 109.98 0.1M
2025-04-22 104.88 105.29 103.47 105.29 0.0M
2025-04-21 93.50 100.28 93.50 100.28 0.1M
2025-04-17 94.50 96.00 92.60 95.51 0.1M
2025-04-16 97.95 97.95 92.25 93.58 0.1M
2025-04-15 93.91 100.00 92.41 96.88 0.1M
2025-04-11 94.99 95.95 92.21 93.79 0.0M
2025-04-09 95.04 96.10 91.50 93.47 0.0M
2025-04-08 94.90 97.99 91.61 93.58 0.1M
2025-04-07 88.00 95.44 84.00 93.10 0.5M
2025-04-04 90.25 93.80 87.80 89.08 0.1M
2025-04-03 86.55 96.00 85.05 91.61 0.4M
2025-04-02 80.85 87.60 77.81 85.05 0.1M
2025-04-01 78.04 80.02 76.59 79.36 0.0M
2025-03-28 80.01 81.24 75.20 76.58 0.1M
2025-03-27 79.60 80.59 76.60 77.50 0.3M
2025-03-26 81.00 82.65 79.10 79.53 0.3M
2025-03-25 85.00 85.20 80.92 81.60 0.2M
2025-03-24 84.99 86.09 83.48 83.95 0.4M
2025-03-21 84.01 86.00 83.85 84.89 0.1M
2025-03-20 83.62 86.09 83.00 84.01 0.1M
2025-03-19 81.60 85.01 81.60 83.98 0.1M
2025-03-18 79.70 84.29 79.70 83.63 0.1M
2025-03-17 80.00 82.42 80.00 80.42 0.0M
2025-03-13 83.07 85.28 80.00 80.78 0.1M
2025-03-12 83.92 83.92 82.10 82.65 0.0M
2025-03-11 82.79 84.94 81.50 82.64 0.1M
2025-03-10 86.10 88.50 82.00 82.37 0.0M
2025-03-07 87.05 89.07 85.76 86.48 0.1M
2025-03-06 85.25 92.26 84.16 86.96 0.1M
2025-03-05 83.79 85.98 82.76 83.67 0.3M
2025-03-04 82.00 85.55 80.55 82.31 0.1M
2025-03-03 82.15 84.94 80.00 83.90 0.1M
2025-02-28 89.35 89.35 79.70 80.62 0.1M
2025-02-27 91.00 92.34 85.82 87.62 0.1M
2025-02-25 92.13 93.09 90.52 90.96 0.0M
2025-02-24 94.55 94.55 90.35 91.53 0.0M
2025-02-21 98.10 98.10 92.22 92.71 0.0M
2025-02-20 95.65 98.00 93.48 96.69 0.0M
2025-02-19 93.73 96.70 93.03 93.80 0.0M
2025-02-18 98.45 98.45 92.70 93.78 0.0M
2025-02-17 92.04 98.17 91.25 96.53 0.1M
2025-02-14 101.13 101.13 93.20 95.03 0.0M
2025-02-13 100.88 102.36 99.01 99.23 0.0M
2025-02-12 97.55 100.99 96.23 99.79 0.0M
2025-02-11 105.05 105.05 96.31 97.86 0.0M
2025-02-10 108.45 109.42 102.00 103.04 0.0M
2025-02-07 109.00 109.00 104.56 106.42 0.0M
2025-02-06 105.90 110.90 102.43 107.22 0.1M
2025-02-05 100.65 104.44 100.65 102.16 0.0M
2025-02-04 98.50 102.09 98.50 100.13 0.0M
2025-02-03 100.10 100.45 97.56 98.38 0.1M
2025-02-01 103.25 103.29 100.00 100.11 0.0M
2025-01-31 100.40 104.00 100.27 102.72 0.3M
2025-01-30 99.80 101.00 99.00 99.85 0.0M
2025-01-29 97.10 101.89 97.10 99.26 0.0M
2025-01-28 100.10 102.45 94.99 97.07 0.1M
2025-01-27 103.50 104.70 99.00 100.47 0.0M
2025-01-24 108.10 109.50 104.11 104.66 0.6M
2025-01-23 109.30 109.30 106.07 107.50 0.0M
2025-01-22 109.55 111.99 105.00 107.67 0.1M
2025-01-21 111.07 113.99 108.75 109.68 0.0M
2025-01-20 111.17 111.96 109.00 110.74 0.0M
2025-01-17 113.00 113.99 109.06 110.00 0.1M
2025-01-16 114.85 114.85 112.00 112.97 0.0M
2025-01-15 114.50 114.90 110.52 112.81 0.0M
2025-01-14 101.20 117.85 101.20 112.38 0.3M
2025-01-13 106.00 109.30 99.10 101.16 0.1M
2025-01-10 110.19 110.19 105.31 108.03 0.1M
2025-01-09 108.00 109.96 106.05 108.42 0.1M
2025-01-08 112.80 112.80 107.55 107.90 0.0M
2025-01-07 112.95 112.95 109.54 110.47 0.0M
2025-01-06 114.95 114.95 108.00 109.11 0.1M
2025-01-03 112.95 115.85 112.43 113.26 0.0M
2025-01-02 111.46 115.23 111.46 114.11 0.2M
2025-01-01 111.80 112.99 111.20 111.46 0.0M