Veer Energy & Infrastructure Ltd

VEER
🏛️ 印度 →
16.28
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 16.80 17.15 16.41 16.85 0.1M
2023-12-28 17.31 17.31 16.70 16.80 0.1M
2023-12-27 17.50 17.81 16.55 16.97 0.1M
2023-12-26 18.35 18.35 17.32 17.38 0.1M
2023-12-22 17.95 18.49 17.55 17.69 0.0M
2023-12-21 17.32 17.97 17.07 17.56 0.1M
2023-12-20 18.43 18.80 17.11 17.32 0.1M
2023-12-19 18.69 18.69 17.80 18.10 0.1M
2023-12-18 19.36 19.36 17.61 18.31 0.1M
2023-12-15 19.65 19.65 18.26 18.99 0.1M
2023-12-14 19.00 19.70 17.31 18.86 0.1M
2023-12-13 19.00 19.90 18.61 18.94 0.1M
2023-12-12 18.39 20.20 18.00 18.71 0.4M
2023-12-11 18.44 18.44 17.25 17.69 0.1M
2023-12-08 17.50 17.94 17.20 17.67 0.1M
2023-12-07 18.80 18.80 17.28 17.62 0.1M
2023-12-06 18.43 18.90 18.21 18.34 0.0M
2023-12-05 18.10 18.99 18.10 18.43 0.1M
2023-12-04 18.99 18.99 18.21 18.41 0.0M
2023-12-01 18.69 19.08 18.00 18.25 0.0M
2023-11-30 18.00 19.09 18.00 18.36 0.0M
2023-11-29 18.57 19.39 18.50 18.69 0.0M
2023-11-28 18.92 19.74 17.25 18.77 0.1M
2023-11-24 18.05 19.60 18.05 18.92 0.1M
2023-11-23 18.80 19.50 17.10 18.68 0.1M
2023-11-22 20.00 20.80 18.70 19.10 0.1M
2023-11-21 19.37 20.68 19.10 19.80 0.2M
2023-11-20 17.44 19.45 16.30 18.94 0.4M
2023-11-17 17.71 17.71 16.56 17.03 0.1M
2023-11-16 17.18 17.45 16.70 16.97 0.0M
2023-11-15 16.65 17.79 16.65 16.84 0.1M
2023-11-13 16.50 17.00 16.20 16.88 0.0M
2023-11-12 16.20 16.88 16.20 16.58 0.0M
2023-11-10 16.05 16.88 16.00 16.15 0.1M
2023-11-09 16.50 17.00 15.90 16.34 0.1M
2023-11-08 18.11 18.49 17.30 17.51 0.0M
2023-11-07 18.50 18.50 17.50 18.11 0.1M
2023-11-06 17.00 18.40 16.81 18.14 0.1M
2023-11-03 16.20 17.20 16.20 16.85 0.0M
2023-11-02 17.39 17.39 16.51 16.56 0.0M
2023-11-01 16.60 17.09 16.51 16.55 0.0M
2023-10-31 16.72 17.35 16.25 16.88 0.0M
2023-10-30 17.30 17.75 16.50 16.72 0.0M
2023-10-27 16.90 17.86 16.10 16.94 0.0M
2023-10-26 17.50 17.85 15.65 16.44 0.1M
2023-10-25 16.64 17.45 16.00 17.43 0.1M
2023-10-23 17.80 18.00 16.30 16.65 0.1M
2023-10-20 18.40 18.77 17.70 17.75 0.0M
2023-10-19 18.25 18.70 17.61 18.30 0.1M
2023-10-18 19.15 19.15 17.42 17.98 0.1M
2023-10-17 17.64 19.19 17.64 18.59 0.2M
2023-10-16 17.24 17.90 16.90 17.27 0.1M
2023-10-13 16.75 16.90 15.15 16.82 0.1M
2023-10-12 15.80 16.90 15.80 16.78 0.1M
2023-10-11 16.00 16.00 15.50 15.79 0.0M
2023-10-10 15.50 16.35 15.30 15.55 0.0M
2023-10-09 15.50 15.50 15.10 15.28 0.0M
2023-10-06 16.10 16.50 15.60 16.03 0.1M
2023-10-05 16.19 16.19 15.31 15.87 0.0M
2023-10-04 15.89 15.89 15.00 15.57 0.0M
2023-10-03 15.40 15.94 14.62 15.78 0.2M
2023-09-29 14.43 16.87 14.43 16.03 0.8M
2023-09-28 14.10 14.44 13.80 14.06 0.0M
2023-09-27 14.50 14.59 14.20 14.39 0.0M
2023-09-26 14.49 14.55 14.01 14.30 0.0M
2023-09-25 13.91 14.60 13.91 14.21 0.0M
2023-09-22 14.00 14.58 13.72 14.08 0.0M
2023-09-21 14.01 14.54 14.01 14.13 0.0M
2023-09-20 14.95 14.95 14.20 14.24 0.0M
2023-09-18 14.79 14.98 14.28 14.45 0.1M
2023-09-15 14.55 14.80 14.03 14.56 0.1M
2023-09-14 14.54 14.54 13.95 14.28 0.0M
2023-09-13 13.83 14.38 13.60 14.19 0.0M
2023-09-12 14.26 14.79 13.89 14.11 0.1M
2023-09-11 14.50 14.79 14.21 14.51 0.0M
2023-09-08 14.84 14.84 14.20 14.26 0.1M
2023-09-07 14.90 14.90 14.30 14.70 0.0M
2023-09-06 14.70 14.75 14.20 14.57 0.0M
2023-09-05 14.98 14.98 14.20 14.69 0.0M
2023-09-04 15.00 15.07 14.51 14.58 0.0M
2023-09-01 15.00 15.00 14.50 14.85 0.0M
2023-08-31 14.50 15.10 14.50 14.68 0.0M
2023-08-30 14.80 14.99 14.50 14.58 0.0M
2023-08-29 15.40 15.40 14.60 14.82 0.0M
2023-08-28 15.49 15.50 14.50 15.16 0.1M
2023-08-25 15.60 15.60 14.61 15.05 0.0M
2023-08-24 15.00 15.47 15.00 15.31 0.1M
2023-08-23 15.57 15.58 15.00 15.22 0.1M
2023-08-22 16.00 16.15 14.60 15.28 0.2M
2023-08-21 13.75 16.35 13.75 15.93 0.4M
2023-08-18 13.49 14.00 13.20 13.72 0.2M
2023-08-17 12.96 13.21 12.50 13.07 0.1M
2023-08-16 12.56 12.70 12.16 12.69 0.0M
2023-08-14 12.40 12.99 12.31 12.60 0.0M
2023-08-11 12.85 12.96 12.20 12.36 0.0M
2023-08-10 12.15 12.70 12.15 12.54 0.0M
2023-08-09 12.89 12.89 12.10 12.40 0.0M
2023-08-08 13.45 13.45 12.30 12.48 0.1M
2023-08-07 12.98 12.98 12.40 12.69 0.0M
2023-08-04 12.49 12.99 12.30 12.73 0.0M
2023-08-03 12.98 12.98 12.50 12.74 0.0M
2023-08-02 12.71 13.00 12.71 12.74 0.0M
2023-08-01 12.70 13.16 12.55 12.71 0.0M
2023-07-31 12.20 12.88 12.20 12.66 0.0M
2023-07-28 13.39 13.39 12.50 12.88 0.0M
2023-07-27 13.58 13.58 12.49 12.80 0.0M
2023-07-26 13.66 13.66 12.65 12.97 0.0M
2023-07-25 13.45 13.70 11.51 13.16 0.0M
2023-07-24 13.47 13.60 13.13 13.39 0.0M
2023-07-21 13.37 13.50 12.88 13.47 0.0M
2023-07-20 12.91 13.45 12.90 13.40 0.0M
2023-07-19 13.05 13.45 12.86 13.25 0.0M
2023-07-18 13.50 14.00 12.60 12.79 0.1M
2023-07-17 14.44 14.44 12.60 13.73 0.0M
2023-07-14 12.30 14.49 12.03 13.76 0.1M
2023-07-13 12.80 12.80 12.40 12.58 0.0M
2023-07-12 12.50 12.84 12.15 12.59 0.0M
2023-07-11 12.80 12.86 12.50 12.57 0.0M
2023-07-10 12.55 12.80 11.90 12.63 0.0M
2023-07-07 12.49 12.50 12.07 12.30 0.0M
2023-07-06 12.85 12.85 11.91 12.05 0.0M
2023-07-05 12.98 12.98 12.18 12.34 0.0M
2023-07-04 13.00 13.00 12.17 12.43 0.0M
2023-07-03 12.70 13.09 12.50 12.66 0.0M
2023-06-30 12.99 13.10 12.57 12.64 0.0M
2023-06-28 12.00 13.88 12.00 12.73 0.1M
2023-06-27 12.40 12.98 11.50 11.57 0.2M
2023-06-26 13.25 13.25 12.11 12.30 0.0M
2023-06-23 13.10 13.46 12.76 12.99 0.0M
2023-06-22 14.00 14.00 13.20 13.49 0.0M
2023-06-21 13.90 14.26 13.10 13.71 0.1M
2023-06-20 13.90 13.90 13.10 13.35 0.0M
2023-06-19 13.31 14.10 12.50 13.53 0.1M
2023-06-16 14.86 14.86 13.56 14.06 0.0M
2023-06-15 15.35 15.35 14.07 14.33 0.1M
2023-06-14 14.09 16.00 14.00 14.10 0.1M
2023-06-13 13.30 14.30 13.03 13.75 0.1M
2023-06-12 13.49 13.49 12.50 13.07 0.1M
2023-06-09 14.20 14.20 12.66 12.84 0.0M
2023-06-08 13.50 14.49 13.50 13.58 0.1M
2023-06-07 12.84 14.70 12.60 13.49 0.1M
2023-06-06 12.40 12.80 11.80 12.57 0.0M
2023-06-05 12.25 12.35 11.76 12.16 0.0M
2023-06-02 11.30 12.10 11.01 11.99 0.0M
2023-06-01 11.50 11.50 11.00 11.30 0.0M
2023-05-31 10.80 11.36 10.57 11.05 0.0M
2023-05-30 11.49 11.49 10.92 11.02 0.0M
2023-05-29 11.35 11.35 10.76 11.08 0.0M
2023-05-26 11.47 11.47 11.00 11.17 0.0M
2023-05-25 10.55 11.38 10.55 10.97 0.0M
2023-05-24 11.49 11.49 10.10 11.10 0.0M
2023-05-23 11.46 11.50 10.86 11.14 0.0M
2023-05-22 11.69 11.69 11.03 11.39 0.0M
2023-05-19 11.30 11.59 10.70 11.18 0.0M
2023-05-18 10.10 11.49 10.10 10.96 0.1M
2023-05-17 10.95 10.95 10.35 10.59 0.0M
2023-05-16 10.97 10.97 10.43 10.53 0.0M
2023-05-15 10.95 10.95 10.29 10.42 0.0M
2023-05-12 10.50 10.88 10.21 10.60 0.0M
2023-05-11 10.95 10.95 10.50 10.58 0.0M
2023-05-10 10.80 11.14 10.71 10.81 0.0M
2023-05-09 11.05 11.20 10.55 10.78 0.0M
2023-05-08 10.85 11.25 10.32 10.82 0.1M
2023-05-05 10.59 10.90 10.30 10.60 0.0M
2023-05-04 10.45 10.73 10.15 10.28 0.0M
2023-05-03 11.00 11.00 10.01 10.21 0.0M
2023-05-02 10.15 10.80 10.00 10.35 0.0M
2023-04-28 9.65 10.40 9.45 9.94 0.0M
2023-04-27 9.43 9.64 9.21 9.47 0.0M
2023-04-26 9.50 9.69 9.20 9.43 0.0M
2023-04-25 9.50 9.50 9.17 9.35 0.0M
2023-04-24 9.30 10.35 9.00 9.39 0.0M
2023-04-21 9.85 9.85 9.20 9.45 0.0M
2023-04-20 9.90 9.90 9.23 9.39 0.0M
2023-04-19 10.35 10.35 9.50 9.61 0.0M
2023-04-18 9.59 9.60 9.26 9.45 0.0M
2023-04-17 9.10 9.74 9.10 9.58 0.0M
2023-04-13 9.47 9.70 9.34 9.63 0.0M
2023-04-12 9.20 9.79 9.06 9.53 0.0M
2023-04-11 9.50 9.50 9.10 9.24 0.0M
2023-04-10 9.35 9.43 9.00 9.19 0.0M
2023-04-06 9.35 9.35 9.00 9.20 0.0M
2023-04-05 9.24 9.46 8.91 9.06 0.0M
2023-04-03 9.60 9.60 8.73 9.07 0.0M
2023-03-31 9.80 9.80 9.00 9.17 0.0M
2023-03-29 8.91 9.35 8.91 9.35 0.0M
2023-03-28 9.35 9.35 8.89 8.91 0.0M
2023-03-27 10.00 10.00 9.34 9.35 0.0M
2023-03-24 10.40 10.40 9.80 9.83 0.0M
2023-03-23 10.35 10.35 9.90 10.03 0.0M
2023-03-22 10.45 10.68 9.68 10.00 0.0M
2023-03-21 10.59 10.74 10.00 10.18 0.0M
2023-03-20 10.45 10.57 10.02 10.37 0.0M
2023-03-17 10.88 10.88 10.15 10.24 0.0M
2023-03-16 10.30 10.65 10.21 10.47 0.0M
2023-03-15 10.57 10.75 10.01 10.23 0.0M
2023-03-14 10.22 10.59 10.21 10.27 0.0M
2023-03-13 10.79 10.80 10.30 10.60 0.0M
2023-03-10 10.89 10.89 10.20 10.75 0.0M
2023-03-09 10.60 11.00 10.60 10.68 0.0M
2023-03-08 10.31 10.99 10.31 10.81 0.0M
2023-03-06 10.15 10.81 10.15 10.57 0.0M
2023-03-03 10.90 10.90 10.25 10.55 0.0M
2023-03-02 10.50 10.94 10.50 10.60 0.0M
2023-03-01 10.56 10.80 10.51 10.69 0.0M
2023-02-28 10.30 10.90 10.30 10.56 0.0M
2023-02-27 10.30 10.86 10.01 10.40 0.0M
2023-02-24 10.16 10.65 10.16 10.35 0.0M
2023-02-23 10.59 10.59 10.10 10.15 0.0M
2023-02-22 10.35 10.66 10.12 10.14 0.0M
2023-02-21 10.30 10.70 10.11 10.56 0.0M
2023-02-20 10.50 10.94 10.10 10.25 0.0M
2023-02-17 10.55 11.00 10.36 10.50 0.0M
2023-02-16 10.95 10.97 10.45 10.57 0.0M
2023-02-15 10.95 10.95 10.22 10.66 0.0M
2023-02-14 10.85 10.85 10.22 10.51 0.0M
2023-02-13 10.80 11.06 10.31 10.45 0.0M
2023-02-10 10.56 10.99 10.36 10.59 0.0M
2023-02-09 10.90 11.09 10.40 10.83 0.0M
2023-02-08 10.77 11.35 10.44 10.89 0.0M
2023-02-07 10.80 11.25 10.62 10.96 0.0M
2023-02-06 11.35 11.56 10.70 10.92 0.0M
2023-02-03 11.12 11.29 10.60 11.23 0.0M
2023-02-02 10.50 10.88 9.91 10.87 0.0M
2023-02-01 10.19 11.10 10.19 10.37 0.0M
2023-01-31 10.60 11.30 10.54 10.59 0.1M
2023-01-30 11.61 11.80 11.09 11.09 0.0M
2023-01-27 12.00 12.58 11.63 11.67 0.0M
2023-01-25 12.74 12.74 12.02 12.22 0.0M
2023-01-24 12.39 12.80 12.00 12.34 0.0M
2023-01-23 12.20 12.99 12.20 12.39 0.0M
2023-01-20 12.99 12.99 12.41 12.59 0.0M
2023-01-19 12.40 12.83 12.20 12.60 0.0M
2023-01-18 12.30 12.54 11.90 12.33 0.0M
2023-01-17 12.13 12.57 11.90 12.30 0.0M
2023-01-16 12.88 12.88 11.70 12.44 0.0M
2023-01-13 12.95 12.95 12.10 12.31 0.0M
2023-01-12 12.65 13.04 12.35 12.66 0.0M
2023-01-11 12.40 13.09 12.35 12.64 0.0M
2023-01-10 13.05 13.05 12.17 12.74 0.0M
2023-01-09 13.40 13.40 12.61 12.75 0.0M
2023-01-06 13.30 13.30 12.39 13.08 0.0M
2023-01-05 13.40 13.40 12.74 13.04 0.0M
2023-01-04 13.35 13.52 12.73 13.01 0.0M
2023-01-03 12.80 13.20 12.51 12.89 0.1M
2023-01-02 12.50 12.85 12.11 12.72 0.0M