Variman Global Enterprises Ltd

VARI
🏛️ 印度 →
10.55
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
2023-12-29 16.99 18.00 16.50 17.90 1.2M
2023-12-28 16.35 17.40 15.86 16.76 0.6M
2023-12-27 16.34 16.34 15.26 16.13 1.1M
2023-12-26 16.00 16.70 16.00 16.07 0.7M
2023-12-22 16.20 16.20 15.33 15.95 0.5M
2023-12-21 15.55 16.15 15.55 15.91 0.5M
2023-12-20 15.60 16.30 15.15 15.53 1.2M
2023-12-19 14.75 16.30 14.75 15.47 1.9M
2023-12-18 14.01 14.65 13.80 14.55 0.9M
2023-12-15 14.59 14.59 13.85 14.04 0.1M
2023-12-14 14.50 14.90 13.75 14.30 0.2M
2023-12-13 14.04 14.50 13.50 14.30 1.0M
2023-12-12 14.27 14.27 11.11 14.05 1.2M
2023-12-11 13.30 14.09 13.30 13.88 0.1M
2023-12-08 13.62 14.00 13.53 13.58 0.1M
2023-12-07 14.15 14.15 13.52 13.84 0.2M
2023-12-06 14.50 14.55 13.60 14.03 0.7M
2023-12-05 13.89 14.50 12.82 14.36 2.5M
2023-12-04 13.99 13.99 13.50 13.52 0.1M
2023-12-01 14.39 14.39 13.50 13.70 0.1M
2023-11-30 14.50 14.50 13.50 13.92 0.2M
2023-11-29 14.34 14.34 13.50 14.08 0.1M
2023-11-28 14.99 14.99 13.70 14.07 0.1M
2023-11-24 13.60 15.50 13.30 14.78 0.6M
2023-11-23 13.25 15.00 12.16 14.31 0.9M
2023-11-22 13.25 13.25 12.85 13.05 0.1M
2023-11-21 13.43 13.64 13.00 13.11 0.1M
2023-11-20 13.98 13.98 12.90 13.27 0.1M
2023-11-17 13.89 13.89 13.01 13.60 0.2M
2023-11-16 13.89 13.89 12.20 13.55 0.2M
2023-11-15 13.99 14.00 13.30 13.49 0.1M
2023-11-13 14.26 14.26 13.50 13.63 0.1M
2023-11-12 14.09 14.09 13.40 14.03 0.0M
2023-11-10 13.72 14.39 13.49 13.53 0.1M
2023-11-09 14.18 14.44 13.41 13.94 0.2M
2023-11-08 14.14 14.16 13.35 13.96 0.1M
2023-11-07 14.29 14.29 13.30 13.43 0.1M
2023-11-06 14.80 14.80 13.80 13.96 0.2M
2023-11-03 14.25 15.35 13.50 14.67 0.2M
2023-11-02 14.50 14.50 13.70 13.97 0.1M
2023-11-01 15.00 15.00 14.00 14.22 0.1M
2023-10-31 15.74 15.74 14.09 14.79 0.5M
2023-10-30 14.64 14.96 13.90 14.86 0.2M
2023-10-27 12.90 14.96 12.22 14.64 0.4M
2023-10-26 13.55 13.55 12.12 12.47 0.2M
2023-10-25 14.47 14.47 13.15 13.29 0.2M
2023-10-23 14.56 15.12 13.50 13.84 0.1M
2023-10-20 15.59 15.59 14.52 14.82 0.4M
2023-10-19 15.00 15.94 14.53 14.95 0.2M
2023-10-18 15.63 15.80 14.65 14.82 0.3M
2023-10-17 15.49 16.30 14.90 15.11 0.5M
2023-10-16 15.49 15.49 14.70 14.93 0.2M
2023-10-13 14.37 15.00 14.00 14.89 0.6M
2023-10-12 14.01 14.50 13.54 14.35 0.2M
2023-10-11 14.50 14.50 13.26 14.01 0.3M
2023-10-10 14.34 14.34 13.80 13.90 0.1M
2023-10-09 13.65 14.25 13.35 13.76 0.6M
2023-10-06 14.38 14.38 13.70 13.97 0.5M
2023-10-05 14.45 14.45 14.00 14.10 0.7M
2023-10-04 14.72 14.72 14.01 14.08 0.2M
2023-10-03 14.30 14.50 14.10 14.44 0.1M
2023-09-29 13.84 14.60 13.25 14.06 0.5M
2023-09-28 13.36 13.95 13.19 13.51 0.4M
2023-09-27 12.90 13.50 12.80 13.19 1.8M
2023-09-26 12.90 13.20 12.89 12.98 0.1M
2023-09-25 13.34 13.34 12.43 12.89 0.4M
2023-09-22 12.34 12.77 11.41 12.53 0.3M
2023-09-21 11.60 12.20 11.20 11.84 0.3M
2023-09-20 11.35 11.95 11.25 11.40 0.1M
2023-09-18 12.00 12.49 11.30 11.75 0.2M
2023-09-15 11.80 12.95 11.80 11.97 0.3M
2023-09-14 12.34 12.34 11.80 11.85 0.1M
2023-09-13 12.39 12.39 11.80 12.00 0.1M
2023-09-12 12.97 12.97 11.80 12.08 0.2M
2023-09-11 12.80 12.80 12.56 12.60 0.1M
2023-09-08 12.99 12.99 12.52 12.80 0.5M
2023-09-07 12.71 13.05 12.67 12.70 0.3M
2023-09-06 12.58 13.40 12.20 12.93 0.4M
2023-09-05 12.85 12.85 12.40 12.44 0.1M
2023-09-04 12.90 13.00 11.60 12.31 0.5M
2023-09-01 13.20 13.20 11.52 12.48 0.2M
2023-08-31 13.20 13.20 12.80 12.99 0.2M
2023-08-30 12.80 13.00 12.80 12.99 0.1M
2023-08-29 13.22 13.22 12.80 12.94 0.1M
2023-08-28 12.81 13.28 12.80 12.97 0.0M
2023-08-25 12.80 13.23 12.80 12.96 0.1M
2023-08-24 13.29 13.29 12.61 13.00 0.3M
2023-08-23 13.00 13.47 12.82 12.92 0.2M
2023-08-22 13.55 13.55 12.75 13.00 0.2M
2023-08-21 13.53 13.53 13.04 13.13 0.1M
2023-08-18 13.60 13.78 13.20 13.26 0.1M
2023-08-17 13.35 13.80 13.02 13.21 0.1M
2023-08-16 13.60 13.60 13.10 13.21 0.1M
2023-08-14 13.50 13.97 13.28 13.60 0.2M
2023-08-11 13.01 15.00 12.55 14.15 0.5M
2023-08-10 13.55 13.55 12.84 13.03 0.7M
2023-08-09 13.45 13.45 12.90 13.21 0.6M
2023-08-08 13.84 13.84 13.01 13.11 0.1M
2023-08-07 13.87 14.00 13.31 13.50 0.1M
2023-08-04 13.80 14.10 13.01 13.87 0.5M
2023-08-03 13.25 13.50 12.99 13.30 0.9M
2023-08-02 13.83 13.83 13.10 13.50 0.5M
2023-08-01 14.44 14.95 12.95 13.67 1.0M
2023-07-31 12.26 14.71 12.01 14.53 2.7M
2023-07-28 12.50 12.50 12.10 12.26 0.1M
2023-07-27 12.90 13.35 12.00 12.39 0.1M
2023-07-26 12.10 12.84 11.01 12.55 0.6M
2023-07-25 13.40 13.40 11.99 12.09 0.4M
2023-07-24 13.20 13.60 12.92 12.96 0.2M
2023-07-21 13.44 13.59 13.00 13.23 0.1M
2023-07-20 14.01 14.40 13.40 13.48 0.4M
2023-07-19 14.80 14.80 13.10 14.04 0.8M
2023-07-18 14.65 15.20 14.10 14.27 0.4M
2023-07-17 15.35 15.35 14.75 14.84 0.1M
2023-07-14 15.00 15.44 14.95 15.05 0.1M
2023-07-13 15.45 15.45 14.96 15.22 0.1M
2023-07-12 15.00 15.60 14.61 15.45 0.6M
2023-07-11 14.95 15.45 13.82 15.07 0.6M
2023-07-10 15.01 15.01 14.40 14.49 0.3M
2023-07-07 15.60 15.60 14.92 15.00 0.5M
2023-07-06 15.00 15.45 15.00 15.14 0.1M
2023-07-05 15.02 15.59 15.00 15.27 0.2M
2023-07-04 15.30 15.65 15.00 15.24 0.1M
2023-07-03 16.14 16.14 15.20 15.39 0.1M
2023-06-30 15.58 16.20 15.50 15.89 0.6M
2023-06-28 15.55 16.11 15.50 15.89 0.2M
2023-06-27 15.50 15.90 15.37 15.62 0.6M
2023-06-26 15.59 15.65 15.15 15.25 0.3M
2023-06-23 15.89 16.00 15.40 15.77 0.5M
2023-06-22 15.93 16.00 15.42 15.67 0.9M
2023-06-21 15.90 17.40 15.46 16.18 2.0M
2023-06-20 15.90 16.20 15.15 15.64 1.0M
2023-06-19 15.47 15.98 14.90 15.93 0.4M
2023-06-16 14.70 15.80 14.44 15.12 0.4M
2023-06-15 15.69 15.69 14.66 14.78 0.2M
2023-06-14 15.69 15.90 15.05 15.12 0.1M
2023-06-13 16.08 16.08 15.53 15.69 0.1M
2023-06-12 16.39 16.39 15.50 15.76 0.1M
2023-06-09 16.85 16.85 15.42 16.26 0.7M
2023-06-08 16.40 16.69 16.10 16.16 0.1M
2023-06-07 16.60 16.85 16.22 16.50 0.3M
2023-06-06 16.51 16.90 16.01 16.63 0.8M
2023-06-05 16.30 16.75 15.50 16.51 0.8M
2023-06-02 15.36 16.20 14.82 15.89 0.6M
2023-06-01 16.33 16.33 15.05 15.21 0.2M
2023-05-31 15.80 15.90 15.40 15.48 0.2M
2023-05-30 16.60 18.60 15.60 16.14 0.2M
2023-05-29 16.20 16.59 15.96 16.38 0.0M
2023-05-26 16.70 16.70 15.90 16.52 0.1M
2023-05-25 16.74 16.74 15.61 16.49 0.3M
2023-05-24 15.14 17.00 14.34 16.40 1.1M
2023-05-23 14.80 15.10 14.25 14.72 1.2M
2023-05-22 15.00 15.45 14.05 14.51 0.1M
2023-05-19 15.40 15.40 14.61 14.80 0.1M
2023-05-18 14.71 15.49 14.55 15.20 0.3M
2023-05-17 15.45 15.80 14.30 14.71 0.5M
2023-05-16 14.31 15.90 14.31 15.45 0.8M
2023-05-15 14.65 15.30 14.40 14.53 0.3M
2023-05-12 14.10 15.35 13.64 14.85 0.6M
2023-05-11 13.65 14.10 13.55 13.99 0.6M
2023-05-10 13.77 14.26 13.61 13.97 0.2M
2023-05-09 13.87 13.89 13.51 13.69 0.1M
2023-05-08 13.80 14.17 13.52 13.82 0.1M
2023-05-05 14.44 14.44 13.70 13.87 0.1M
2023-05-04 14.79 14.79 13.91 14.14 0.2M
2023-05-03 13.90 15.20 13.50 14.73 0.5M
2023-05-02 13.51 14.68 13.40 13.77 0.6M
2023-04-28 14.37 14.63 14.00 14.08 0.2M
2023-04-27 14.73 14.73 13.90 14.37 0.3M
2023-04-26 15.25 15.25 13.40 14.14 0.5M
2023-04-25 15.25 15.60 14.56 14.94 0.9M
2023-04-24 15.40 16.40 14.60 14.93 1.5M
2023-04-21 15.00 17.59 14.90 14.97 1.5M
2023-04-20 13.64 15.10 12.95 14.66 1.5M
2023-04-19 14.05 14.11 13.25 13.34 0.5M
2023-04-18 14.00 14.13 13.10 13.99 0.3M
2023-04-17 13.90 14.15 13.60 13.91 0.1M
2023-04-13 14.30 14.30 13.50 13.89 0.2M
2023-04-12 14.00 14.00 13.50 13.91 0.3M
2023-04-11 13.80 14.29 13.41 13.72 0.7M
2023-04-10 14.15 14.34 13.35 13.61 0.1M
2023-04-06 14.95 14.95 13.70 14.08 0.2M
2023-04-05 14.86 15.25 14.35 14.70 0.2M
2023-04-03 13.80 14.90 13.80 14.46 0.2M
2023-03-31 14.90 14.90 13.70 13.99 0.4M
2023-03-29 13.65 14.40 12.85 14.03 0.4M
2023-03-28 14.90 14.90 12.40 13.40 0.4M
2023-03-27 15.00 15.39 14.00 14.37 0.3M
2023-03-24 16.79 17.00 14.80 15.08 1.7M
2023-03-23 15.30 16.80 15.00 16.42 0.2M
2023-03-22 15.48 16.60 14.30 15.58 0.2M
2023-03-21 15.00 15.79 13.10 14.90 0.3M
2023-03-20 16.79 16.79 15.00 15.08 0.6M
2023-03-17 16.30 17.00 15.75 15.81 0.8M
2023-03-16 16.25 16.58 15.50 15.65 0.3M
2023-03-15 16.61 17.14 15.60 16.25 0.2M
2023-03-14 18.00 18.00 16.30 16.61 0.7M
2023-03-13 16.62 20.48 16.62 17.29 0.3M
2023-03-10 18.00 18.00 17.20 17.30 1.0M
2023-03-09 19.50 19.50 17.21 17.63 1.4M
2023-03-08 17.00 19.90 16.50 18.99 0.6M
2023-03-06 17.69 17.82 16.50 16.85 0.2M
2023-03-03 17.40 17.95 17.00 17.36 0.4M
2023-03-02 17.60 17.90 16.70 17.43 0.4M
2023-03-01 18.00 18.00 17.00 17.31 0.1M
2023-02-28 17.55 18.70 16.65 17.70 0.1M
2023-02-27 18.05 18.30 17.05 17.90 0.2M
2023-02-24 17.60 18.40 17.40 17.70 0.2M
2023-02-23 17.65 18.00 17.00 17.55 0.3M
2023-02-22 16.90 18.35 16.20 16.85 0.6M
2023-02-21 16.50 17.80 16.50 17.20 0.3M
2023-02-20 15.50 17.20 13.65 16.10 0.8M
2023-02-17 17.40 18.45 15.50 16.15 0.3M
2023-02-16 18.00 18.40 16.80 17.45 0.4M
2023-02-15 19.60 19.85 17.80 17.95 0.2M
2023-02-14 20.30 20.30 17.65 19.10 1.0M
2023-02-13 20.30 21.00 19.95 20.30 0.1M
2023-02-10 21.00 22.30 20.30 20.45 0.1M
2023-02-09 21.40 23.30 20.80 20.95 0.4M
2023-02-08 23.25 23.25 21.10 21.35 0.3M
2023-02-07 20.00 22.75 19.65 22.15 1.2M
2023-02-06 19.00 20.40 19.00 19.60 0.4M
2023-02-03 19.20 19.55 17.80 18.80 0.2M
2023-02-02 19.60 19.90 18.50 18.80 0.8M
2023-02-01 19.00 20.00 19.00 19.60 0.3M
2023-01-31 19.30 20.00 18.00 18.85 0.9M
2023-01-30 19.50 20.20 18.30 18.70 0.4M
2023-01-27 20.30 21.10 19.15 19.50 0.1M
2023-01-25 21.05 21.85 20.10 20.35 0.2M
2023-01-24 20.75 21.70 19.90 21.05 0.3M
2023-01-23 22.80 22.80 19.55 20.15 0.8M
2023-01-20 19.50 21.50 19.20 21.40 0.3M
2023-01-19 20.00 20.50 19.40 19.55 0.2M
2023-01-18 20.80 21.00 19.80 20.05 0.2M
2023-01-17 21.20 22.50 20.60 20.85 0.2M
2023-01-16 22.60 22.95 21.45 21.55 0.1M
2023-01-13 22.20 22.75 21.05 22.40 0.3M
2023-01-12 21.70 22.70 21.35 21.55 0.1M
2023-01-11 21.70 22.90 21.10 22.00 0.3M
2023-01-10 22.75 22.75 21.10 21.85 0.1M
2023-01-09 22.45 24.20 21.50 22.10 0.5M
2023-01-06 22.35 23.00 21.70 22.00 0.2M
2023-01-05 23.55 23.80 22.20 22.50 0.4M
2023-01-04 24.40 24.50 22.90 23.05 0.2M
2023-01-03 23.80 24.30 23.25 24.00 0.5M
2023-01-02 23.75 24.85 22.90 23.50 0.5M