Vibrant Global Capital Ltd

VIGC
🏛️ 印度 →
41.78
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
09:40 41.20 41.20 41.20 41.20 0.1K
09:45 41.92 41.92 41.92 41.92 0.0K
10:25 41.00 41.00 41.00 41.00 1.1K
10:30 41.85 41.85 41.85 41.85 0.0K
11:25 41.82 41.82 41.82 41.82 0.0K
11:30 41.82 41.82 41.82 41.82 0.0K
12:30 41.82 41.82 41.30 41.30 0.4K
12:35 41.30 41.30 41.30 41.30 0.0K
13:05 41.82 41.82 41.82 41.82 0.0K
13:50 41.30 41.30 41.30 41.30 0.0K
14:35 41.50 41.50 41.50 41.50 0.0K
14:50 43.00 43.00 43.00 43.00 2.0K
15:25 43.00 43.00 43.00 43.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.31 42.49 41.00 41.78 0.0M
2025-09-26 41.20 42.64 41.20 42.49 0.0M
2025-09-25 41.08 43.00 41.00 43.00 0.0M
2025-09-24 42.37 42.37 41.00 42.29 0.0M
2025-09-23 42.39 42.39 41.11 41.77 0.0M
2025-09-22 42.68 42.68 41.00 41.19 0.0M
2025-09-19 42.29 42.85 41.20 41.41 0.0M
2025-09-18 41.09 42.30 41.00 42.14 0.0M
2025-09-17 42.35 42.35 41.04 41.72 0.0M
2025-09-16 41.16 41.85 41.00 41.04 0.0M
2025-09-15 41.56 42.46 41.00 41.44 0.0M
2025-09-12 42.45 42.45 41.00 41.20 0.0M
2025-09-11 42.42 42.42 41.17 41.38 0.0M
2025-09-10 42.49 42.49 41.80 41.83 0.0M
2025-09-09 41.58 42.38 41.04 41.36 0.0M
2025-09-08 42.00 42.73 41.06 42.63 0.0M
2025-09-05 41.17 42.59 41.17 42.00 0.0M
2025-09-04 41.40 42.99 41.40 42.30 0.0M
2025-09-03 41.87 41.87 41.02 41.44 0.0M
2025-09-02 41.41 41.98 41.00 41.01 0.0M
2025-09-01 41.06 42.00 39.05 41.31 0.0M
2025-08-29 42.28 42.39 40.70 41.01 0.0M
2025-08-28 41.41 41.97 41.00 41.25 0.0M
2025-08-26 41.61 43.00 41.00 41.41 0.0M
2025-08-25 43.98 43.98 41.53 42.60 0.0M
2025-08-22 42.01 45.00 41.00 42.28 0.0M
2025-08-21 42.48 42.97 40.80 42.00 0.0M
2025-08-20 40.68 42.47 40.50 41.52 0.0M
2025-08-19 42.00 42.50 40.61 40.98 0.0M
2025-08-18 44.00 44.00 40.81 41.33 0.0M
2025-08-14 42.31 43.93 42.03 42.37 0.0M
2025-08-13 44.50 44.50 42.00 42.71 0.0M
2025-08-12 43.56 44.39 42.00 42.38 0.0M
2025-08-11 42.91 44.99 42.91 43.01 0.0M
2025-08-08 45.85 45.85 42.00 43.44 0.0M
2025-08-07 43.81 46.50 43.71 44.48 0.0M
2025-08-06 44.99 44.99 43.25 43.77 0.0M
2025-08-05 44.59 45.35 44.02 44.11 0.0M
2025-08-04 44.36 45.60 44.24 45.15 0.0M
2025-08-01 44.95 44.95 44.28 44.36 0.0M
2025-07-31 45.39 45.39 44.06 44.14 0.0M
2025-07-30 45.49 45.49 44.40 45.19 0.0M
2025-07-29 45.00 45.45 44.80 45.40 0.0M
2025-07-28 45.47 45.47 44.00 45.08 0.0M
2025-07-25 45.45 45.45 44.20 44.79 0.0M
2025-07-24 45.60 45.60 44.56 45.49 0.0M
2025-07-23 44.72 45.90 44.72 45.01 0.0M
2025-07-22 46.00 46.10 45.20 45.27 0.0M
2025-07-21 45.79 46.07 44.80 45.69 0.0M
2025-07-18 45.21 45.70 44.68 45.41 0.0M
2025-07-17 46.60 46.60 44.68 45.59 0.0M
2025-07-16 45.55 46.15 45.03 45.32 0.0M
2025-07-15 45.07 47.49 44.48 45.51 0.0M
2025-07-14 46.33 47.99 44.00 45.50 0.0M
2025-07-11 45.26 46.40 44.01 46.33 0.0M
2025-07-10 46.42 46.42 45.00 45.69 0.0M
2025-07-09 45.89 46.39 44.97 45.23 0.0M
2025-07-08 45.12 46.59 45.12 45.75 0.0M
2025-07-07 45.53 46.85 45.16 45.34 0.0M
2025-07-04 45.09 46.59 45.09 45.61 0.0M
2025-07-03 45.11 46.99 45.00 45.74 0.0M
2025-07-02 47.99 47.99 46.25 46.42 0.0M
2025-07-01 47.99 48.43 46.15 47.59 0.0M
2025-06-30 47.76 47.90 46.00 47.61 0.0M
2025-06-27 47.03 48.10 46.00 46.60 0.0M
2025-06-26 47.93 48.16 46.15 47.03 0.0M
2025-06-25 46.49 48.49 45.51 47.51 0.0M
2025-06-24 45.84 47.00 45.00 46.35 0.0M
2025-06-23 45.28 45.95 45.01 45.84 0.0M
2025-06-20 45.01 46.49 44.67 46.19 0.0M
2025-06-19 45.48 46.18 44.00 45.93 0.0M
2025-06-18 45.79 46.20 44.01 45.48 0.0M
2025-06-17 44.07 45.38 44.07 45.27 0.0M
2025-06-16 45.82 45.82 43.00 45.01 0.0M
2025-06-13 44.60 45.92 44.56 44.78 0.0M
2025-06-12 46.17 46.17 44.51 44.82 0.0M
2025-06-11 45.99 45.99 44.90 45.44 0.0M
2025-06-10 46.49 46.49 44.01 45.06 0.0M
2025-06-09 46.17 46.17 44.25 45.84 0.0M
2025-06-06 45.99 46.35 44.50 45.05 0.0M
2025-06-05 45.22 46.20 44.50 44.88 0.0M
2025-06-04 44.57 46.49 44.55 45.22 0.0M
2025-06-03 46.60 46.60 44.01 44.53 0.0M
2025-06-02 46.80 48.00 43.15 46.64 0.0M
2025-05-30 44.55 47.00 43.85 44.51 0.0M
2025-05-29 45.90 45.90 43.55 44.26 0.0M
2025-05-28 47.99 47.99 44.51 45.00 0.0M
2025-05-27 44.00 45.68 44.00 44.71 0.0M
2025-05-26 53.78 53.78 47.00 47.57 0.0M
2025-05-23 46.89 49.99 46.89 49.03 0.0M
2025-05-22 49.97 49.97 45.80 46.89 0.0M
2025-05-21 52.38 52.38 48.00 49.19 0.0M
2025-05-20 50.33 56.25 48.00 50.05 0.0M
2025-05-19 44.99 49.99 44.99 49.10 0.0M
2025-05-16 43.99 45.24 43.90 44.85 0.0M
2025-05-15 43.99 44.10 42.80 43.24 0.0M
2025-05-14 41.40 43.40 41.00 43.00 0.0M
2025-05-13 42.40 42.40 40.51 41.40 0.0M
2025-05-12 40.98 42.49 40.98 42.32 0.0M
2025-05-09 42.25 43.49 39.25 40.98 0.0M
2025-05-08 43.49 44.99 42.12 42.22 0.0M
2025-05-07 42.00 45.29 41.80 42.35 0.0M
2025-05-06 44.88 44.88 42.00 43.15 0.0M
2025-05-05 44.51 44.51 43.56 43.78 0.0M
2025-05-02 43.27 44.98 43.00 44.59 0.0M
2025-04-30 45.91 45.91 43.00 43.50 0.0M
2025-04-29 47.49 47.96 45.50 45.91 0.0M
2025-04-28 47.89 47.90 45.19 46.80 0.0M
2025-04-25 47.49 47.80 45.90 47.40 0.0M
2025-04-24 47.49 47.90 46.51 46.88 0.0M
2025-04-23 47.89 47.89 46.06 47.00 0.0M
2025-04-22 47.49 47.49 46.50 47.10 0.0M
2025-04-21 45.92 47.00 45.05 46.36 0.0M
2025-04-17 45.96 46.49 45.06 45.45 0.0M
2025-04-16 44.94 46.39 44.90 45.96 0.0M
2025-04-15 44.99 45.03 44.07 44.48 0.0M
2025-04-11 45.24 45.24 43.34 43.93 0.0M
2025-04-09 43.00 43.94 42.16 43.04 0.0M
2025-04-08 44.99 44.99 41.48 41.82 0.0M
2025-04-07 44.45 44.45 41.00 42.28 0.0M
2025-04-04 44.25 48.50 43.50 44.45 0.0M
2025-04-03 41.48 44.80 40.06 43.28 0.0M
2025-04-02 40.80 43.00 39.30 40.95 0.0M
2025-04-01 38.99 40.90 38.99 40.51 0.0M
2025-03-28 40.00 41.00 37.20 37.91 0.0M
2025-03-27 38.99 39.47 37.00 39.01 0.1M
2025-03-26 39.89 39.89 37.55 38.21 0.1M
2025-03-25 38.89 40.00 37.01 38.39 0.1M
2025-03-24 41.20 41.20 35.00 37.47 0.2M
2025-03-21 41.57 41.57 39.30 40.04 0.1M
2025-03-20 41.90 42.10 40.20 40.46 0.1M
2025-03-19 44.60 44.70 41.00 41.38 0.0M
2025-03-18 49.00 49.00 41.00 41.83 0.0M
2025-03-17 45.48 46.90 41.80 42.11 0.0M
2025-03-13 44.53 45.95 43.01 43.62 0.0M
2025-03-12 46.35 46.35 43.05 44.53 0.0M
2025-03-11 47.98 47.98 45.75 46.12 0.0M
2025-03-10 51.00 51.00 48.00 48.02 0.0M
2025-03-07 51.99 51.99 49.00 49.18 0.0M
2025-03-06 54.53 54.53 49.26 49.95 0.1M
2025-03-05 46.07 52.95 46.00 52.19 0.0M
2025-03-04 47.20 47.20 45.56 46.07 0.0M
2025-03-03 48.15 48.15 45.20 46.20 0.0M
2025-02-28 50.49 50.83 47.00 47.22 0.0M
2025-02-27 51.95 51.95 49.00 49.59 0.0M
2025-02-25 50.55 51.00 49.50 50.69 0.0M
2025-02-24 49.61 50.87 49.50 50.03 0.0M
2025-02-21 51.90 52.09 50.01 51.67 0.0M
2025-02-20 51.34 51.90 50.00 51.52 0.0M
2025-02-19 49.41 51.35 48.44 50.98 0.0M
2025-02-18 47.83 49.96 46.50 48.44 0.0M
2025-02-17 49.21 50.03 44.85 46.89 0.0M
2025-02-14 50.10 51.48 50.00 50.03 0.0M
2025-02-13 51.24 52.35 49.70 50.06 0.0M
2025-02-12 50.30 51.80 47.30 51.24 0.0M
2025-02-11 48.95 52.00 48.20 50.30 0.1M
2025-02-10 58.69 58.69 56.22 56.57 0.0M
2025-02-07 59.97 60.00 58.31 58.69 0.0M
2025-02-06 61.05 61.49 58.05 59.27 0.0M
2025-02-05 57.90 60.83 56.91 59.86 0.0M
2025-02-04 59.92 59.92 55.12 56.19 0.0M
2025-02-03 58.91 59.89 58.37 59.26 0.0M
2025-02-01 60.00 62.90 57.40 58.14 0.0M
2025-01-31 59.94 61.90 59.56 60.00 0.0M
2025-01-30 60.93 60.93 58.00 59.37 0.0M
2025-01-29 56.94 59.10 55.25 58.81 0.0M
2025-01-28 54.09 57.00 54.09 55.49 0.0M
2025-01-27 58.20 61.65 54.50 54.88 0.0M
2025-01-24 59.31 60.47 58.20 58.70 0.0M
2025-01-23 60.12 61.81 59.04 59.81 0.0M
2025-01-22 61.49 61.50 60.04 61.09 0.0M
2025-01-21 62.84 62.85 59.45 60.46 0.0M
2025-01-20 62.99 62.99 61.80 62.08 0.0M
2025-01-17 60.85 61.95 58.30 61.77 0.0M
2025-01-16 62.55 62.55 59.00 59.67 0.0M
2025-01-15 61.50 62.49 61.00 61.02 0.0M
2025-01-14 62.00 62.98 61.20 61.78 0.0M
2025-01-13 62.99 63.50 60.00 61.80 0.0M
2025-01-10 64.51 64.51 62.20 63.06 0.0M
2025-01-09 64.35 65.00 63.50 64.34 0.0M
2025-01-08 63.26 64.78 62.51 63.28 0.0M
2025-01-07 65.98 66.68 63.07 63.72 0.0M
2025-01-06 65.05 66.67 63.00 64.22 0.0M
2025-01-03 67.44 67.45 65.20 65.46 0.0M
2025-01-02 67.99 68.75 62.19 65.25 0.1M
2025-01-01 67.01 69.49 65.25 66.43 0.0M