Vibhor Steel Tubes Ltd

VIBH
🏛️ 印度 →
156.35
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
09:15 163.00 163.00 163.00 163.00 0.2K
09:20 161.35 161.35 161.35 161.35 0.0K
09:25 162.70 162.70 162.00 162.00 0.0K
09:30 162.35 162.35 162.35 162.35 0.0K
09:50 162.30 162.30 161.85 161.85 0.0K
09:55 161.90 161.90 161.90 161.90 0.0K
10:15 162.10 162.10 162.05 162.05 0.0K
10:25 162.00 162.00 162.00 162.00 0.0K
10:30 162.00 162.00 162.00 162.00 0.0K
10:35 162.00 162.00 162.00 162.00 0.0K
10:45 161.90 161.90 161.90 161.90 0.0K
11:15 162.00 162.00 162.00 162.00 0.2K
11:20 162.00 162.00 162.00 162.00 0.0K
11:25 161.45 161.45 161.45 161.45 0.1K
11:45 161.45 161.45 161.45 161.45 0.0K
12:50 162.00 162.00 162.00 162.00 0.0K
13:05 162.30 162.30 162.30 162.30 0.5K
13:25 162.00 162.00 162.00 162.00 0.1K
13:45 161.45 161.45 161.45 161.45 0.0K
13:50 162.15 162.15 162.15 162.15 0.0K
14:00 162.15 162.15 162.15 162.15 0.0K
14:45 161.60 161.60 161.60 161.60 0.2K
14:55 161.60 161.60 161.60 161.60 0.1K
15:00 161.60 161.60 161.60 161.60 0.0K
15:10 161.60 161.60 161.60 161.60 0.0K
15:20 161.60 161.60 161.60 161.60 0.0K
15:25 161.60 161.60 161.60 161.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 154.10 157.10 154.10 156.35 0.0M
2025-09-25 160.40 160.40 154.85 156.90 0.0M
2025-09-24 161.60 161.90 159.65 159.65 0.0M
2025-09-23 161.05 163.00 161.05 161.60 0.0M
2025-09-22 163.00 163.95 159.85 161.75 0.0M
2025-09-19 161.70 164.05 160.60 162.80 0.0M
2025-09-18 161.10 162.80 157.95 159.40 0.0M
2025-09-17 163.05 163.75 161.00 161.10 0.0M
2025-09-16 161.40 162.85 161.00 161.75 0.0M
2025-09-15 160.80 161.95 159.60 159.70 0.0M
2025-09-12 161.50 162.20 157.00 159.60 0.0M
2025-09-11 161.60 163.95 158.80 159.50 0.0M
2025-09-10 160.00 163.15 160.00 161.35 0.0M
2025-09-09 161.30 162.30 159.65 160.00 0.0M
2025-09-08 164.00 168.00 160.30 162.15 0.0M
2025-09-05 162.35 163.75 158.70 161.50 0.0M
2025-09-04 165.75 165.75 160.05 161.30 0.0M
2025-09-03 160.75 165.00 160.65 162.40 0.0M
2025-09-02 161.95 162.00 157.75 158.20 0.0M
2025-09-01 157.90 163.50 157.90 161.55 0.0M
2025-08-29 157.90 160.25 155.60 157.25 0.0M
2025-08-28 160.50 161.60 157.50 157.55 0.0M
2025-08-26 157.65 187.60 157.10 164.00 0.1M
2025-08-25 151.30 159.15 151.30 156.40 0.0M
2025-08-22 157.50 157.75 154.00 155.00 0.0M
2025-08-21 159.25 160.90 155.55 157.05 0.0M
2025-08-20 158.25 159.90 156.25 157.50 0.0M
2025-08-19 156.90 157.20 153.85 157.05 0.0M
2025-08-18 150.50 156.45 150.50 154.15 0.0M
2025-08-14 151.20 155.65 151.20 151.70 0.0M
2025-08-13 156.25 156.25 154.70 155.00 0.0M
2025-08-12 157.15 160.00 154.50 157.25 0.0M
2025-08-11 155.50 158.30 155.30 157.15 0.0M
2025-08-08 157.80 159.00 156.00 156.70 0.0M
2025-08-07 159.00 159.10 155.20 156.10 0.0M
2025-08-06 161.95 161.95 151.75 156.30 0.0M
2025-08-05 157.20 163.75 157.20 161.15 0.0M
2025-08-04 159.60 161.20 153.45 156.65 0.0M
2025-08-01 163.00 164.00 157.60 157.95 0.0M
2025-07-31 155.80 165.80 155.75 163.20 0.0M
2025-07-30 162.25 162.60 159.55 160.80 0.0M
2025-07-29 159.00 162.90 157.40 162.20 0.0M
2025-07-28 163.45 168.20 157.95 159.65 0.0M
2025-07-25 170.25 172.15 165.55 166.20 0.0M
2025-07-24 173.50 173.65 172.55 172.75 0.0M
2025-07-23 175.00 175.00 173.50 173.75 0.0M
2025-07-22 177.45 178.60 171.15 173.95 0.0M
2025-07-21 174.05 180.70 173.00 180.10 0.0M
2025-07-18 174.50 178.00 173.90 176.80 0.0M
2025-07-17 174.80 176.85 171.95 173.70 0.0M
2025-07-16 172.25 178.00 172.25 174.80 0.0M
2025-07-15 179.40 182.45 177.00 177.70 0.0M
2025-07-14 173.15 186.60 170.25 179.15 0.0M
2025-07-11 180.55 180.55 173.00 173.15 0.0M
2025-07-10 182.30 183.70 176.95 181.30 0.0M
2025-07-09 185.65 189.70 179.40 180.50 0.0M
2025-07-08 201.70 207.00 189.75 192.60 0.1M
2025-07-07 156.60 186.65 156.60 186.65 0.1M
2025-07-04 153.85 157.70 153.20 155.55 0.0M
2025-07-03 156.00 156.00 153.35 153.90 0.0M
2025-07-02 156.50 158.20 154.60 155.90 0.0M
2025-07-01 159.20 159.20 157.00 157.00 0.0M
2025-06-30 156.10 159.60 153.75 156.20 0.0M
2025-06-27 158.00 160.60 155.85 156.55 0.0M
2025-06-26 153.55 158.10 152.95 155.85 0.0M
2025-06-25 151.45 154.50 151.05 153.50 0.0M
2025-06-24 151.45 152.80 150.30 150.90 0.0M
2025-06-23 147.50 148.60 146.50 148.15 0.0M
2025-06-20 140.25 149.00 140.25 147.65 0.0M
2025-06-19 150.00 150.00 144.15 146.35 0.0M
2025-06-18 151.50 153.40 149.60 149.95 0.0M
2025-06-17 156.10 156.10 151.10 152.20 0.0M
2025-06-16 156.50 157.75 153.00 153.80 0.0M
2025-06-13 157.45 160.00 154.05 158.90 0.0M
2025-06-12 160.50 161.65 156.70 156.85 0.0M
2025-06-11 159.90 164.25 158.00 159.10 0.0M
2025-06-10 154.60 159.50 154.00 157.10 0.0M
2025-06-09 151.00 154.35 151.00 153.55 0.0M
2025-06-06 153.00 153.80 151.10 153.10 0.0M
2025-06-05 152.20 155.00 150.05 153.00 0.0M
2025-06-04 151.80 152.80 150.60 151.95 0.0M
2025-06-03 153.25 153.80 152.05 152.05 0.0M
2025-06-02 153.05 154.95 151.60 152.10 0.0M
2025-05-30 155.80 156.30 152.75 154.45 0.0M
2025-05-29 156.50 156.50 153.60 155.05 0.0M
2025-05-28 156.95 158.50 155.00 157.45 0.0M
2025-05-27 157.05 158.50 154.25 156.70 0.0M
2025-05-26 152.05 161.20 152.05 159.10 0.0M
2025-05-23 159.80 159.80 154.70 156.30 0.0M
2025-05-22 161.95 161.95 152.95 153.00 0.0M
2025-05-21 153.60 155.75 151.90 153.45 0.0M
2025-05-20 157.00 160.60 150.05 151.10 0.0M
2025-05-19 158.15 162.10 155.80 156.45 0.0M
2025-05-16 155.60 159.00 153.65 157.75 0.0M
2025-05-15 160.05 160.65 153.00 156.50 0.0M
2025-05-14 152.60 155.60 151.65 155.25 0.0M
2025-05-13 152.40 153.65 149.95 151.55 0.0M
2025-05-12 147.85 151.00 146.80 150.05 0.0M
2025-05-09 137.05 145.10 137.05 141.70 0.0M
2025-05-08 144.00 147.90 143.95 146.30 0.0M
2025-05-07 127.10 142.80 127.10 142.60 0.0M
2025-05-06 147.90 150.65 140.05 140.70 0.0M
2025-05-05 145.20 147.80 145.00 147.80 0.0M
2025-05-02 146.70 150.65 144.35 145.20 0.0M
2025-04-30 152.00 152.00 144.75 146.75 0.0M
2025-04-29 155.45 155.65 152.85 153.20 0.0M
2025-04-28 156.00 156.00 150.00 152.70 0.0M
2025-04-25 162.80 162.80 150.00 156.35 0.0M
2025-04-24 162.00 163.95 161.00 162.25 0.0M
2025-04-23 164.05 164.05 160.00 161.70 0.0M
2025-04-22 165.90 168.00 163.10 164.05 0.0M
2025-04-21 156.60 161.85 156.15 161.10 0.0M
2025-04-17 158.20 158.20 156.00 156.60 0.0M
2025-04-16 156.05 158.05 154.65 157.20 0.0M
2025-04-15 149.80 157.00 149.80 155.35 0.0M
2025-04-11 154.90 157.10 150.00 153.30 0.0M
2025-04-09 147.80 150.00 142.85 145.00 0.0M
2025-04-08 144.15 148.15 144.00 145.95 0.0M
2025-04-07 144.05 147.20 139.25 142.70 0.0M
2025-04-04 156.00 156.20 152.50 152.50 0.0M
2025-04-03 159.90 159.90 150.50 157.95 0.0M
2025-04-02 149.05 156.05 149.05 154.50 0.0M
2025-04-01 145.00 155.45 145.00 154.25 0.0M
2025-03-28 156.50 159.95 145.10 147.80 0.0M
2025-03-27 159.15 162.10 152.35 157.05 0.0M
2025-03-26 163.10 170.30 155.30 157.60 0.0M
2025-03-25 178.95 178.95 166.15 168.35 0.0M
2025-03-24 182.00 184.85 164.10 167.30 0.0M
2025-03-21 190.00 190.00 177.00 181.35 0.1M
2025-03-20 176.05 187.05 176.05 187.05 0.1M
2025-03-19 131.00 155.90 131.00 155.90 0.0M
2025-03-18 126.00 130.65 126.00 129.95 0.0M
2025-03-17 128.55 134.10 125.05 125.85 0.0M
2025-03-13 130.00 134.70 126.45 128.45 0.0M
2025-03-12 139.80 140.65 125.00 132.25 0.0M
2025-03-11 146.70 150.00 135.05 139.80 0.0M
2025-03-10 152.00 153.00 144.55 144.75 0.0M
2025-03-07 154.00 154.50 148.80 150.00 0.0M
2025-03-06 154.80 154.80 151.05 151.05 0.0M
2025-03-05 148.00 153.10 144.60 148.60 0.0M
2025-03-04 145.80 147.95 143.60 143.60 0.0M
2025-03-03 158.95 158.95 140.95 142.35 0.0M
2025-02-28 154.45 156.15 151.05 153.90 0.0M
2025-02-27 161.05 163.50 156.00 156.80 0.0M
2025-02-25 160.20 161.60 158.45 160.30 0.0M
2025-02-24 166.20 166.20 159.00 163.90 0.0M
2025-02-21 161.00 168.25 160.00 166.20 0.0M
2025-02-20 154.90 162.90 153.80 159.50 0.0M
2025-02-19 161.50 161.50 151.05 155.45 0.0M
2025-02-18 160.80 166.00 152.45 153.80 0.0M
2025-02-17 160.45 171.00 153.00 163.20 0.0M
2025-02-14 165.30 165.40 158.00 163.70 0.0M
2025-02-13 171.00 171.00 165.25 166.45 0.0M
2025-02-12 160.00 163.00 145.65 160.50 0.0M
2025-02-11 169.05 169.05 151.85 156.25 0.0M
2025-02-10 170.65 176.70 167.00 168.80 0.0M
2025-02-07 178.00 183.95 176.40 179.90 0.0M
2025-02-06 182.00 184.40 180.00 180.05 0.0M
2025-02-05 191.95 191.95 181.00 182.15 0.0M
2025-02-04 188.10 188.10 175.00 178.10 0.0M
2025-02-03 175.00 187.05 151.40 185.35 0.0M
2025-02-01 189.00 190.60 186.20 189.25 0.0M
2025-01-31 192.80 192.80 184.55 186.20 0.0M
2025-01-30 190.95 191.90 189.00 189.00 0.0M
2025-01-29 187.30 191.55 184.10 189.55 0.0M
2025-01-28 181.25 190.30 177.45 183.70 0.0M
2025-01-27 190.00 193.85 189.40 191.35 0.0M
2025-01-24 201.90 201.90 197.25 197.80 0.0M
2025-01-23 198.45 202.40 196.00 198.20 0.0M
2025-01-22 202.00 202.00 196.75 198.85 0.0M
2025-01-21 212.90 212.90 199.00 200.95 0.0M
2025-01-20 203.50 207.35 201.05 205.10 0.0M
2025-01-17 202.15 203.50 201.60 203.00 0.0M
2025-01-16 200.05 205.75 200.00 202.10 0.0M
2025-01-15 205.50 206.35 201.00 201.50 0.0M
2025-01-14 195.00 203.00 195.00 201.25 0.0M
2025-01-13 211.50 211.50 191.65 196.25 0.0M
2025-01-10 210.15 210.15 206.25 206.35 0.0M
2025-01-09 214.00 214.00 209.50 210.05 0.0M
2025-01-08 210.10 219.00 210.10 213.35 0.0M
2025-01-07 214.00 214.00 209.00 213.35 0.0M
2025-01-06 213.15 218.00 208.40 210.00 0.0M
2025-01-03 217.90 218.55 214.05 217.50 0.0M
2025-01-02 216.00 216.00 210.70 213.15 0.0M
2025-01-01 214.75 216.10 210.00 214.55 0.0M