Valiant Communications Ltd

VALC
🏛️ 印度 →
969.40
最后更新: 2025-09-29
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 52.30 52.85 48.25 50.10 0.1M
2021-12-30 54.65 54.65 50.55 50.75 0.0M
2021-12-29 56.95 58.80 53.20 53.20 0.0M
2021-12-28 57.80 60.75 56.00 56.00 0.0M
2021-12-27 62.00 62.75 58.90 58.90 0.0M
2021-12-24 63.00 64.50 61.05 62.00 0.0M
2021-12-23 67.85 67.85 63.00 63.90 0.0M
2021-12-22 63.00 66.00 63.00 65.95 0.0M
2021-12-21 59.10 64.45 58.65 64.10 0.0M
2021-12-20 60.00 62.00 59.50 61.40 0.0M
2021-12-17 64.95 64.95 61.40 62.60 0.0M
2021-12-16 65.95 65.95 63.25 63.55 0.0M
2021-12-15 64.90 65.95 63.70 64.85 0.0M
2021-12-14 65.55 65.90 63.45 64.00 0.0M
2021-12-13 65.20 65.70 62.60 63.45 0.0M
2021-12-10 67.30 67.30 64.35 65.20 0.0M
2021-12-09 67.70 67.70 64.10 66.05 0.0M
2021-12-08 67.70 68.85 65.30 66.05 0.0M
2021-12-07 63.25 66.00 63.25 66.00 0.0M
2021-12-06 66.50 66.50 63.20 63.80 0.0M
2021-12-03 64.30 67.30 62.70 65.75 0.0M
2021-12-02 66.90 67.00 65.30 66.00 0.0M
2021-12-01 64.60 67.80 63.10 67.00 0.0M
2021-11-30 61.20 65.00 61.10 64.75 0.0M
2021-11-29 68.75 68.75 64.05 64.05 0.0M
2021-11-26 70.75 70.75 67.25 67.40 0.0M
2021-11-25 70.60 73.00 70.60 70.75 0.0M
2021-11-24 70.40 70.65 65.00 70.65 0.0M
2021-11-23 66.90 67.30 65.95 67.30 0.0M
2021-11-22 60.60 65.90 60.60 64.20 0.0M
2021-11-18 64.00 68.25 63.55 63.55 0.0M
2021-11-17 68.45 68.45 66.85 66.85 0.0M
2021-11-16 70.35 70.35 70.35 70.35 0.0M
2021-11-15 74.05 74.05 74.05 74.05 0.0M
2021-11-12 82.90 82.90 77.90 77.90 0.0M
2021-11-11 85.35 85.40 81.20 82.00 0.0M
2021-11-10 84.65 85.95 83.00 84.95 0.0M
2021-11-09 81.60 85.45 81.60 85.25 0.0M
2021-11-08 79.00 84.00 79.00 82.65 0.0M
2021-11-04 84.25 84.25 80.30 81.75 0.0M
2021-11-03 85.85 85.85 81.60 81.95 0.0M
2021-11-02 86.75 86.80 83.50 84.40 0.0M
2021-11-01 86.90 87.40 84.50 85.00 0.0M
2021-10-29 86.50 90.00 85.55 86.00 0.0M
2021-10-28 89.00 89.90 85.65 85.95 0.0M
2021-10-27 89.65 89.75 85.35 85.70 0.0M
2021-10-26 86.60 89.50 85.00 88.40 0.0M
2021-10-25 91.60 91.70 85.20 86.60 0.0M
2021-10-22 90.90 93.60 88.50 89.65 0.0M
2021-10-21 93.65 94.00 87.00 90.45 0.0M
2021-10-20 92.10 93.85 89.05 91.45 0.0M
2021-10-19 91.35 98.95 89.60 93.30 0.0M
2021-10-18 97.00 98.55 93.10 94.25 0.0M
2021-10-14 95.50 100.00 93.00 93.90 0.0M
2021-10-13 97.00 101.50 92.65 95.75 0.0M
2021-10-12 95.75 99.20 91.35 96.85 0.0M
2021-10-11 103.45 103.45 95.00 96.15 0.0M
2021-10-08 104.85 106.05 99.25 101.90 0.0M
2021-10-07 98.00 105.00 98.00 101.40 0.0M
2021-10-06 107.00 107.00 95.20 97.60 0.0M
2021-10-05 106.05 111.30 102.00 103.90 0.0M
2021-10-04 113.00 113.00 108.10 109.25 0.0M
2021-10-01 109.00 115.00 109.00 113.50 0.0M
2021-09-30 117.10 118.80 111.00 112.10 0.0M
2021-09-29 119.00 119.00 115.00 117.00 0.1M
2021-09-28 112.00 118.90 110.55 116.10 0.1M
2021-09-27 100.20 112.10 100.00 110.70 0.1M
2021-09-24 100.00 107.00 99.00 101.95 0.0M
2021-09-23 103.70 104.10 96.80 101.00 0.0M
2021-09-22 108.90 108.90 96.30 99.35 0.0M
2021-09-21 95.05 109.50 91.15 102.10 0.1M
2021-09-20 87.50 106.00 85.00 96.40 0.1M
2021-09-17 74.00 89.15 74.00 88.85 0.1M
2021-09-16 72.10 76.00 72.00 74.30 0.0M
2021-09-15 70.10 74.50 70.10 72.90 0.0M
2021-09-14 72.25 73.00 69.25 72.00 0.0M
2021-09-13 69.05 72.95 69.05 70.85 0.0M
2021-09-09 68.60 72.95 68.60 70.45 0.0M
2021-09-08 67.80 72.00 67.25 70.95 0.0M
2021-09-07 68.70 68.70 67.50 67.85 0.0M
2021-09-06 69.35 70.00 68.10 68.70 0.0M
2021-09-03 68.25 69.40 68.25 68.80 0.0M
2021-09-02 71.65 71.65 68.00 68.50 0.0M
2021-09-01 70.50 70.70 68.10 69.25 0.0M
2021-08-31 68.15 70.50 67.40 70.25 0.0M
2021-08-30 71.00 71.90 68.15 69.80 0.0M
2021-08-27 66.30 70.50 66.30 69.75 0.0M
2021-08-26 67.10 69.10 65.15 68.20 0.0M
2021-08-25 66.60 68.30 66.50 67.90 0.0M
2021-08-24 66.95 69.30 64.00 66.15 0.0M
2021-08-23 68.90 68.90 65.05 67.00 0.0M
2021-08-20 67.85 69.00 64.25 67.70 0.0M
2021-08-18 67.85 72.00 66.00 67.85 0.0M
2021-08-17 67.10 68.30 66.65 67.00 0.0M
2021-08-16 65.50 66.00 64.20 65.00 0.0M
2021-08-13 63.00 67.95 62.00 67.15 0.0M
2021-08-12 64.05 66.00 61.00 63.65 0.0M
2021-08-11 67.05 67.05 62.10 64.10 0.0M
2021-08-10 67.00 70.00 66.80 67.25 0.0M
2021-08-09 66.95 68.05 63.75 66.95 0.0M
2021-08-06 66.25 67.90 66.25 67.00 0.0M
2021-08-05 72.85 72.85 64.15 67.45 0.0M
2021-08-04 71.60 71.80 65.55 67.80 0.0M
2021-08-03 67.95 70.00 66.45 66.90 0.0M
2021-08-02 62.45 68.10 62.45 67.90 0.0M
2021-07-30 62.60 65.90 62.00 62.35 0.0M
2021-07-29 59.40 67.00 59.40 64.85 0.0M
2021-07-28 67.70 67.70 61.10 62.55 0.0M
2021-07-27 63.10 68.70 63.10 64.50 0.0M
2021-07-26 63.00 68.75 63.00 64.35 0.0M
2021-07-23 63.00 66.90 60.30 65.85 0.0M
2021-07-22 65.00 67.45 64.00 64.70 0.0M
2021-07-20 67.00 68.80 65.50 65.80 0.0M
2021-07-19 68.55 71.45 65.30 66.15 0.0M
2021-07-16 67.05 71.20 67.05 69.95 0.0M
2021-07-15 67.00 71.00 67.00 69.70 0.0M
2021-07-14 65.10 69.90 65.10 69.40 0.0M
2021-07-13 66.20 69.00 61.30 68.50 0.0M
2021-07-12 66.25 69.80 65.90 66.90 0.0M
2021-07-09 68.30 68.30 64.00 66.30 0.0M
2021-07-08 67.40 67.40 63.00 63.50 0.0M
2021-07-07 69.00 69.00 63.75 64.05 0.0M
2021-07-06 70.80 72.95 65.90 66.00 0.0M
2021-07-05 69.15 78.60 68.25 71.85 0.0M
2021-07-02 72.40 75.00 67.80 70.55 0.0M
2021-07-01 69.00 71.90 66.85 70.45 0.0M
2021-06-30 66.00 70.00 65.40 69.50 0.0M
2021-06-29 69.05 70.25 67.60 67.95 0.0M
2021-06-28 65.10 70.50 61.40 70.25 0.1M
2021-06-25 56.50 67.50 56.50 65.65 0.1M
2021-06-24 57.60 62.00 55.75 60.80 0.0M
2021-06-23 59.60 61.00 55.30 56.75 0.0M
2021-06-22 51.70 63.50 51.65 60.35 0.0M
2021-06-21 53.00 55.75 52.00 52.95 0.0M
2021-06-18 54.90 54.90 52.05 53.65 0.0M
2021-06-17 53.00 54.20 52.10 52.35 0.0M
2021-06-16 56.90 56.90 53.60 54.80 0.0M
2021-06-15 56.50 57.30 55.00 55.50 0.0M
2021-06-14 56.90 56.90 53.00 55.95 0.0M
2021-06-11 57.90 57.90 54.50 55.50 0.0M
2021-06-10 58.60 58.60 56.25 56.75 0.0M
2021-06-09 59.00 59.00 56.05 56.60 0.0M
2021-06-08 60.85 60.85 56.00 57.10 0.0M
2021-06-07 60.00 60.40 51.30 59.20 0.0M
2021-06-04 67.40 70.00 56.50 58.15 0.1M
2021-06-03 67.10 67.10 63.40 64.25 0.0M
2021-06-02 65.00 65.95 63.85 64.40 0.0M
2021-06-01 65.25 67.50 63.00 64.35 0.0M
2021-05-31 65.10 67.20 65.10 66.10 0.0M
2021-05-28 67.95 67.95 65.10 65.85 0.0M
2021-05-27 65.15 69.00 65.15 67.20 0.0M
2021-05-26 68.55 69.00 65.95 66.40 0.0M
2021-05-25 66.25 68.75 66.00 67.20 0.0M
2021-05-24 68.20 70.50 68.20 69.80 0.0M
2021-05-21 69.50 81.00 67.10 69.65 0.1M
2021-05-20 67.85 69.00 66.10 68.40 0.0M
2021-05-19 69.00 69.00 65.15 67.20 0.0M
2021-05-18 68.85 69.50 66.95 68.20 0.0M
2021-05-17 67.95 67.95 63.05 66.90 0.0M
2021-05-14 64.30 67.00 61.30 65.30 0.0M
2021-05-12 67.50 67.50 64.35 67.10 0.0M
2021-05-11 66.40 69.25 65.75 67.00 0.0M
2021-05-10 70.30 70.30 66.00 66.40 0.0M
2021-05-07 65.30 70.00 65.30 66.65 0.0M
2021-05-06 67.75 69.50 66.75 67.50 0.0M
2021-05-05 66.95 66.95 64.30 65.90 0.0M
2021-05-04 67.25 68.00 63.10 66.30 0.0M
2021-05-03 66.15 69.50 65.75 69.10 0.0M
2021-04-30 68.70 69.00 66.05 68.40 0.0M
2021-04-29 66.00 68.95 66.00 67.75 0.0M
2021-04-28 69.85 69.85 65.80 66.65 0.0M
2021-04-27 70.85 70.85 65.80 68.05 0.0M
2021-04-26 67.00 68.90 67.00 68.55 0.0M
2021-04-23 68.40 68.40 66.00 67.95 0.0M
2021-04-22 67.00 68.00 63.45 66.20 0.0M
2021-04-20 68.00 68.85 66.25 66.25 0.0M
2021-04-19 66.65 68.95 63.00 68.85 0.0M
2021-04-16 68.55 70.00 68.05 69.00 0.0M
2021-04-15 70.30 70.30 65.55 66.95 0.0M
2021-04-13 70.85 71.00 66.90 68.15 0.0M
2021-04-12 68.15 70.30 64.20 68.95 0.0M
2021-04-09 70.35 71.95 70.10 70.10 0.0M
2021-04-08 71.00 71.00 69.50 70.50 0.0M
2021-04-07 68.20 71.00 68.20 70.85 0.0M
2021-04-06 70.00 72.80 68.20 69.70 0.0M
2021-04-05 69.95 71.00 64.00 70.90 0.0M
2021-04-01 69.50 69.50 66.10 69.50 0.0M
2021-03-31 68.00 70.00 66.75 67.35 0.0M
2021-03-30 74.50 74.50 68.00 68.10 0.0M
2021-03-26 62.10 71.00 62.10 70.80 0.0M
2021-03-25 68.00 68.00 68.00 68.00 0.0M
2021-03-24 71.50 71.50 67.20 69.85 0.0M
2021-03-23 71.40 72.00 69.50 70.55 0.0M
2021-03-22 69.00 71.00 69.00 70.30 0.0M
2021-03-19 71.15 71.50 69.00 69.60 0.0M
2021-03-18 71.00 71.50 69.00 69.05 0.0M
2021-03-17 69.70 71.00 69.70 71.00 0.0M
2021-03-16 70.00 73.30 69.90 71.50 0.0M
2021-03-15 74.80 74.80 70.40 72.00 0.0M
2021-03-12 69.10 72.00 67.90 70.45 0.0M
2021-03-10 70.00 70.95 68.65 69.10 0.0M
2021-03-09 70.10 72.00 69.00 70.00 0.0M
2021-03-08 69.50 72.60 69.50 72.00 0.0M
2021-03-05 72.05 72.55 71.00 71.50 0.0M
2021-03-04 70.10 74.00 65.05 71.90 0.0M
2021-03-03 73.45 75.00 71.00 71.10 0.0M
2021-03-02 74.45 74.45 70.05 72.90 0.0M
2021-03-01 74.80 74.80 69.00 72.95 0.0M
2021-02-26 71.85 71.85 69.20 69.45 0.0M
2021-02-25 71.30 71.50 69.25 71.25 0.0M
2021-02-24 70.25 70.25 66.10 68.00 0.0M
2021-02-23 71.20 71.20 68.00 70.85 0.0M
2021-02-22 71.90 71.90 68.00 68.00 0.1M
2021-02-19 74.80 74.80 69.00 69.35 0.0M
2021-02-18 69.50 72.00 68.00 71.00 0.0M
2021-02-17 65.10 72.00 65.10 70.50 0.0M
2021-02-16 67.50 70.85 65.10 67.60 0.0M
2021-02-15 72.80 73.00 67.20 67.70 0.0M
2021-02-12 73.40 74.80 69.00 69.30 0.0M
2021-02-11 75.00 75.00 70.15 72.00 0.0M
2021-02-10 74.75 74.75 68.50 72.25 0.0M
2021-02-09 74.80 74.80 71.00 72.45 0.0M
2021-02-08 74.90 74.90 67.00 69.15 0.0M
2021-02-05 76.90 76.90 68.00 69.10 0.0M
2021-02-04 73.30 75.00 73.25 75.00 0.0M
2021-02-03 73.40 75.90 73.40 75.90 0.0M
2021-02-02 71.20 73.50 71.20 73.30 0.0M
2021-02-01 69.00 72.45 69.00 70.05 0.0M
2021-01-29 67.40 69.35 67.00 69.00 0.0M
2021-01-28 67.05 67.50 64.05 66.05 0.0M
2021-01-27 69.95 70.00 66.50 67.05 0.0M
2021-01-25 68.10 70.00 65.55 70.00 0.0M
2021-01-22 71.75 72.00 67.50 67.75 0.0M
2021-01-21 73.00 73.00 68.70 71.05 0.0M
2021-01-20 67.35 73.75 67.35 72.00 0.0M
2021-01-19 68.80 73.00 68.80 70.80 0.0M
2021-01-18 72.25 72.30 66.25 72.25 0.0M
2021-01-15 68.40 69.15 66.80 68.90 0.0M
2021-01-14 67.75 68.60 65.00 65.90 0.0M
2021-01-13 63.70 70.00 63.70 66.00 0.0M
2021-01-12 65.90 68.30 63.55 67.00 0.0M
2021-01-11 65.00 66.00 64.00 66.00 0.0M
2021-01-08 65.00 68.00 61.75 66.10 0.0M
2021-01-07 64.75 67.90 64.60 64.95 0.0M
2021-01-06 66.00 71.50 65.60 67.95 0.0M
2021-01-05 69.00 69.95 65.65 69.00 0.0M
2021-01-04 66.50 69.50 64.60 69.10 0.0M
2021-01-01 64.30 70.30 64.15 68.00 0.0M