Vedant Asset Ltd

VEDT
🏛️ 印度 →
40.62
最后更新: 2025-10-03
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
2025-10-03 40.62 40.62 40.62 40.62 0.0M
2025-09-30 42.00 42.00 42.00 42.00 0.0M
2025-09-29 41.99 42.00 41.99 42.00 0.0M
2025-09-26 40.50 40.50 40.21 40.21 0.0M
2025-09-18 41.99 42.00 41.99 42.00 0.0M
2025-09-17 42.10 42.10 40.10 41.00 0.0M
2025-09-16 42.00 42.00 42.00 42.00 0.0M
2025-09-15 41.95 43.50 41.95 42.00 0.0M
2025-09-12 41.50 41.50 40.10 40.10 0.0M
2025-09-10 39.30 40.00 39.25 40.00 0.0M
2025-09-08 42.00 42.00 41.00 41.00 0.0M
2025-09-04 39.00 39.00 39.00 39.00 0.0M
2025-09-03 38.60 39.50 37.60 39.00 0.0M
2025-09-01 39.50 39.50 39.50 39.50 0.0M
2025-08-29 39.90 39.90 39.50 39.50 0.0M
2025-08-28 40.00 40.00 39.00 39.90 0.0M
2025-08-22 40.80 40.81 40.80 40.81 0.0M
2025-08-21 39.50 39.50 39.50 39.50 0.0M
2025-08-20 40.15 40.15 37.80 39.50 0.1M
2025-08-18 43.00 43.00 42.00 42.00 0.0M
2025-08-11 43.00 43.00 43.00 43.00 0.0M
2025-08-08 43.00 43.00 43.00 43.00 0.0M
2025-08-07 43.25 43.25 43.25 43.25 0.0M
2025-08-05 43.91 43.91 43.91 43.91 0.0M
2025-08-04 46.50 46.50 46.08 46.22 0.0M
2025-08-01 44.34 48.50 44.34 48.50 0.0M
2025-07-30 47.00 47.00 46.67 46.67 0.0M
2025-07-29 44.46 49.12 44.46 49.12 0.0M
2025-07-28 46.79 46.79 46.79 46.79 0.0M
2025-07-21 45.13 49.25 45.13 49.25 0.0M
2025-07-17 48.35 48.35 47.50 47.50 0.0M
2025-07-08 49.20 49.20 48.35 48.35 0.0M
2025-07-07 49.20 49.20 49.20 49.20 0.0M
2025-07-04 50.00 50.00 50.00 50.00 0.0M
2025-07-02 50.64 50.64 50.64 50.64 0.0M
2025-07-01 51.67 51.67 51.67 51.67 0.0M
2025-06-30 53.79 53.79 52.72 52.72 0.0M
2025-06-25 53.79 53.79 53.79 53.79 0.0M
2025-06-24 53.79 53.79 53.79 53.79 0.0M
2025-06-17 54.88 54.88 54.88 54.88 0.0M
2025-06-13 57.00 57.12 52.75 56.00 0.0M
2025-06-12 54.40 54.40 54.40 54.40 0.0M
2025-06-11 51.80 51.81 51.80 51.81 0.0M
2025-06-10 49.35 49.35 49.35 49.35 0.0M
2025-06-09 49.35 49.35 49.35 49.35 0.0M
2025-06-05 47.00 47.00 47.00 47.00 0.0M
2025-06-03 47.37 47.37 47.37 47.37 0.0M
2025-06-02 49.50 49.86 49.50 49.86 0.0M
2025-05-30 47.49 47.49 47.49 47.49 0.0M
2025-05-29 49.98 49.98 49.98 49.98 0.0M
2025-05-27 49.98 49.98 49.98 49.98 0.0M
2025-05-26 49.98 49.98 49.98 49.98 0.0M
2025-05-22 49.98 49.98 49.98 49.98 0.0M
2025-05-19 49.98 49.98 49.98 49.98 0.0M
2025-05-16 49.98 49.98 49.98 49.98 0.0M
2025-05-15 49.99 49.99 49.98 49.98 0.0M
2025-05-14 52.37 52.37 47.61 47.61 0.0M
2025-05-13 49.88 49.88 49.88 49.88 0.0M
2025-05-12 47.51 47.51 47.51 47.51 0.0M
2025-05-07 45.25 45.25 45.25 45.25 0.0M
2025-05-06 43.75 43.80 43.42 43.42 0.0M
2025-05-05 46.00 46.00 45.70 45.70 0.0M
2025-05-02 48.94 48.94 48.10 48.10 0.0M
2025-04-30 48.95 48.95 48.95 48.95 0.0M
2025-04-29 48.00 48.00 48.00 48.00 0.0M
2025-04-25 48.88 48.88 48.88 48.88 0.0M
2025-04-24 49.86 49.86 49.86 49.86 0.0M
2025-04-23 49.86 49.87 49.86 49.86 0.0M
2025-04-22 50.87 50.87 49.86 49.86 0.0M
2025-04-17 50.75 50.87 50.75 50.87 0.0M
2025-04-16 49.88 49.88 49.88 49.88 0.0M
2025-04-15 50.89 50.89 50.89 50.89 0.0M
2025-04-11 49.90 49.90 49.90 49.90 0.0M
2025-04-07 49.59 49.59 49.00 49.00 0.0M
2025-04-04 49.59 49.59 49.59 49.59 0.0M
2025-04-03 50.60 50.60 50.60 50.60 0.0M
2025-04-02 51.63 51.63 51.63 51.63 0.0M
2025-04-01 52.68 52.68 52.68 52.68 0.0M
2025-03-28 54.64 54.64 53.75 53.75 0.0M
2025-03-27 54.64 54.64 54.64 54.64 0.0M
2025-03-26 56.88 56.88 55.75 55.75 0.0M
2025-03-25 54.18 56.88 51.75 56.88 0.0M
2025-03-24 53.70 54.18 53.70 54.18 0.0M
2025-03-21 51.60 51.60 51.55 51.60 0.0M
2025-03-20 47.00 49.15 47.00 49.15 0.0M
2025-03-19 42.37 46.81 42.37 46.81 0.0M
2025-03-18 44.59 44.59 44.59 44.59 0.0M
2025-03-17 46.93 47.00 46.93 46.93 0.0M
2025-03-13 49.40 49.40 49.40 49.40 0.0M
2025-03-12 52.00 52.00 52.00 52.00 0.0M
2025-03-11 54.02 54.02 54.02 54.02 0.0M
2025-03-10 56.86 56.86 56.86 56.86 0.0M
2025-03-07 59.85 62.00 59.85 59.85 0.0M
2025-03-05 63.00 63.00 63.00 63.00 0.0M
2025-03-03 66.31 66.31 66.31 66.31 0.0M
2025-02-24 69.79 69.79 69.79 69.79 0.0M
2025-02-14 71.21 71.21 71.21 71.21 0.0M
2025-02-11 72.66 72.66 72.66 72.66 0.0M
2025-02-04 74.14 74.14 74.14 74.14 0.0M
2025-01-31 75.65 75.65 75.65 75.65 0.0M
2025-01-30 77.19 77.19 77.19 77.19 0.0M
2025-01-27 78.76 78.76 78.76 78.76 0.0M
2025-01-23 80.36 80.36 80.36 80.36 0.0M
2025-01-22 82.00 82.00 82.00 82.00 0.0M
2025-01-21 82.24 82.24 78.33 82.22 0.0M
2025-01-20 78.33 78.33 78.33 78.33 0.0M
2025-01-17 74.60 74.60 74.60 74.60 0.0M
2025-01-16 71.05 71.05 71.05 71.05 0.0M
2025-01-15 61.23 67.67 61.23 67.67 0.0M
2025-01-14 64.50 64.50 64.45 64.45 0.0M
2025-01-13 67.84 67.84 67.84 67.84 0.0M
2025-01-10 71.41 71.41 71.41 71.41 0.0M
2025-01-07 75.16 75.16 75.16 75.16 0.0M
2025-01-06 79.11 79.11 79.11 79.11 0.0M
2025-01-02 83.27 83.27 83.27 83.27 0.0M