Vipul Organics Ltd

VIPU
🏛️ 印度 →
205.15
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
09:15 211.50 211.50 211.50 211.50 0.7K
09:30 207.00 207.00 207.00 207.00 0.0K
09:40 208.00 208.00 208.00 208.00 0.1K
09:45 208.00 208.00 208.00 208.00 0.5K
09:55 208.00 208.00 208.00 208.00 0.1K
10:35 211.45 215.00 211.45 215.00 0.2K
10:50 208.00 208.00 208.00 208.00 0.3K
10:55 214.45 214.45 214.45 214.45 0.0K
11:05 209.20 209.20 209.20 209.20 0.3K
11:15 213.00 213.00 213.00 213.00 0.0K
11:25 209.20 213.00 209.20 213.00 0.5K
11:55 212.95 212.95 212.95 212.95 0.0K
12:10 209.25 212.95 209.25 212.95 1.0K
13:25 209.30 209.30 209.30 209.30 0.0K
13:30 212.45 212.45 212.20 212.20 0.0K
13:55 209.30 209.30 209.30 209.30 0.0K
14:05 211.95 211.95 211.95 211.95 0.0K
14:15 209.30 209.30 209.30 209.30 0.1K
14:30 209.30 209.30 209.30 209.30 0.1K
14:40 209.30 209.30 209.30 209.30 0.1K
14:50 210.00 210.00 209.25 209.25 0.1K
14:55 210.00 210.00 210.00 210.00 0.0K
15:05 209.00 209.00 209.00 209.00 0.1K
15:10 210.00 210.00 210.00 210.00 0.1K
15:25 209.35 209.35 209.35 209.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 214.95 214.95 202.40 205.15 0.0M
2025-09-25 210.90 214.95 207.00 211.30 0.0M
2025-09-24 217.95 217.95 205.00 210.95 0.0M
2025-09-23 203.60 215.00 203.60 209.35 0.0M
2025-09-22 221.90 225.95 208.20 209.15 0.0M
2025-09-19 206.00 215.60 206.00 215.55 0.0M
2025-09-18 203.50 209.70 201.00 205.35 0.0M
2025-09-17 192.00 202.00 192.00 200.85 0.0M
2025-09-16 200.80 200.80 192.15 193.15 0.0M
2025-09-15 192.75 199.50 192.75 197.10 0.0M
2025-09-12 195.00 195.00 190.90 192.75 0.0M
2025-09-11 196.90 196.90 191.15 191.65 0.0M
2025-09-10 193.95 197.95 191.50 196.95 0.0M
2025-09-09 194.95 194.95 190.00 193.40 0.0M
2025-09-08 195.50 199.75 190.10 197.50 0.0M
2025-09-05 190.10 199.90 190.10 195.10 0.0M
2025-09-04 202.75 202.75 185.25 196.10 0.0M
2025-09-03 194.50 198.35 192.20 194.20 0.0M
2025-09-02 202.00 210.80 190.85 194.30 0.0M
2025-09-01 212.30 212.30 197.10 200.85 0.0M
2025-08-29 206.75 206.75 202.00 205.00 0.0M
2025-08-28 216.95 216.95 199.95 202.75 0.0M
2025-08-26 210.60 216.95 209.00 210.45 0.0M
2025-08-25 221.90 221.90 210.55 213.75 0.0M
2025-08-22 225.00 225.00 208.90 217.15 0.0M
2025-08-21 214.95 220.50 214.90 214.95 0.0M
2025-08-20 214.00 218.35 209.00 214.70 0.0M
2025-08-19 207.00 216.80 207.00 211.50 0.0M
2025-08-18 230.90 230.90 214.50 214.80 0.0M
2025-08-14 221.95 231.60 210.00 225.75 0.0M
2025-08-13 228.95 228.95 218.40 220.60 0.0M
2025-08-12 233.55 233.55 223.00 228.90 0.0M
2025-08-11 225.00 226.70 220.00 224.90 0.0M
2025-08-08 227.25 227.25 222.00 222.80 0.0M
2025-08-07 223.00 227.90 211.05 223.35 0.0M
2025-08-06 217.00 219.45 205.00 219.45 0.0M
2025-08-05 203.85 210.50 203.55 209.00 0.0M
2025-08-04 212.00 212.00 203.05 204.65 0.0M
2025-08-01 210.00 210.00 200.00 202.05 0.0M
2025-07-31 214.75 214.75 204.00 208.10 0.0M
2025-07-30 207.95 207.95 203.65 205.20 0.0M
2025-07-29 214.95 214.95 203.00 205.65 0.0M
2025-07-28 207.00 217.00 205.00 212.80 0.0M
2025-07-25 218.75 220.00 210.05 212.60 0.0M
2025-07-24 222.00 222.00 208.00 216.15 0.0M
2025-07-23 215.10 219.00 214.00 217.75 0.0M
2025-07-22 225.00 225.00 214.00 215.05 0.0M
2025-07-21 224.55 231.00 216.15 219.50 0.0M
2025-07-18 225.50 234.00 218.85 224.20 0.0M
2025-07-17 215.00 229.95 215.00 223.30 0.0M
2025-07-16 226.00 230.00 214.00 220.20 0.0M
2025-07-15 231.30 231.30 220.50 223.80 0.0M
2025-07-14 237.25 237.25 222.00 225.00 0.0M
2025-07-11 242.00 242.00 228.00 232.55 0.0M
2025-07-10 240.00 240.00 232.90 232.90 0.0M
2025-07-09 249.00 249.00 232.00 235.15 0.0M
2025-07-08 246.00 246.00 227.10 237.20 0.0M
2025-07-07 235.30 239.00 235.30 238.75 0.0M
2025-07-04 231.05 241.00 231.05 234.35 0.0M
2025-07-03 237.00 237.00 229.00 231.45 0.0M
2025-07-02 246.00 247.00 231.90 237.00 0.0M
2025-07-01 247.50 247.50 238.80 244.10 0.0M
2025-06-30 229.70 238.80 229.70 238.80 0.0M
2025-06-27 227.30 227.45 221.00 227.45 0.0M
2025-06-26 206.80 216.65 202.50 216.65 0.0M
2025-06-25 204.00 210.60 203.00 206.35 0.0M
2025-06-24 212.00 212.00 199.00 204.90 0.0M
2025-06-23 205.05 212.00 200.00 206.45 0.0M
2025-06-20 207.50 211.65 200.10 208.05 0.0M
2025-06-19 207.50 207.50 201.00 207.50 0.0M
2025-06-18 190.00 197.65 188.25 197.65 0.0M
2025-06-17 183.80 188.25 180.00 188.25 0.0M
2025-06-16 170.85 183.00 168.05 179.30 0.0M
2025-06-13 178.95 178.95 174.00 176.85 0.0M
2025-06-12 188.00 188.00 179.05 180.40 0.0M
2025-06-11 182.75 190.00 180.25 188.25 0.0M
2025-06-10 181.50 184.60 180.00 184.60 0.0M
2025-06-09 176.00 177.65 170.10 175.85 0.0M
2025-06-06 171.55 174.80 167.00 172.65 0.0M
2025-06-05 176.00 176.00 164.00 171.55 0.0M
2025-06-04 167.00 171.75 163.10 169.20 0.0M
2025-06-03 174.00 174.00 164.60 168.65 0.0M
2025-06-02 173.00 175.00 164.00 168.00 0.0M
2025-05-30 175.90 175.90 167.00 172.00 0.0M
2025-05-29 174.90 174.90 167.50 169.10 0.0M
2025-05-28 184.65 185.00 168.75 171.10 0.0M
2025-05-27 169.30 180.00 169.30 178.20 0.0M
2025-05-26 162.90 169.90 161.00 168.25 0.0M
2025-05-23 169.95 171.00 160.00 162.90 0.0M
2025-05-22 170.00 170.00 166.10 168.40 0.0M
2025-05-21 171.95 172.75 165.00 170.05 0.0M
2025-05-20 174.85 174.95 162.15 168.90 0.0M
2025-05-19 159.60 180.00 152.50 172.00 0.1M
2025-05-16 153.00 156.50 148.80 154.75 0.0M
2025-05-15 138.00 151.80 135.05 148.10 0.0M
2025-05-14 130.00 142.90 126.55 136.00 0.0M
2025-05-13 127.10 130.65 124.10 126.45 0.0M
2025-05-12 122.55 133.50 122.55 129.20 0.0M
2025-05-09 116.00 123.95 116.00 122.55 0.0M
2025-05-08 124.85 126.75 121.00 122.40 0.0M
2025-05-07 124.85 126.00 118.00 124.85 0.0M
2025-05-06 134.50 134.50 118.10 121.40 0.0M
2025-05-05 134.60 135.00 130.00 130.40 0.0M
2025-05-02 134.00 138.00 131.00 134.60 0.0M
2025-04-30 134.70 135.95 132.00 133.95 0.0M
2025-04-29 140.95 141.90 132.55 134.70 0.0M
2025-04-28 139.25 142.50 135.60 136.30 0.0M
2025-04-25 149.00 149.00 131.20 143.20 0.0M
2025-04-24 147.30 148.40 145.00 146.00 0.0M
2025-04-23 143.10 148.80 143.10 144.55 0.0M
2025-04-22 141.20 149.00 141.20 143.05 0.0M
2025-04-21 142.50 146.75 142.00 142.75 0.0M
2025-04-17 149.90 149.90 143.00 143.45 0.0M
2025-04-16 141.00 147.00 140.00 144.55 0.0M
2025-04-15 149.95 152.90 146.45 150.05 0.0M
2025-04-11 147.60 150.00 143.00 147.90 0.0M
2025-04-09 147.80 148.50 137.00 140.10 0.0M
2025-04-08 140.10 156.00 140.10 147.80 0.0M
2025-04-07 127.00 146.00 127.00 143.90 0.0M
2025-04-04 155.55 160.00 147.50 150.45 0.0M
2025-04-03 136.20 155.00 136.00 152.50 0.0M
2025-04-02 135.00 142.00 133.50 136.20 0.0M
2025-04-01 135.00 138.90 128.00 134.00 0.0M
2025-03-28 131.80 134.85 130.00 131.25 0.0M
2025-03-27 136.90 136.90 129.10 131.80 0.0M
2025-03-26 129.00 134.60 125.00 130.30 0.0M
2025-03-25 133.90 135.30 122.65 125.60 0.0M
2025-03-24 141.90 141.90 130.50 132.60 0.0M
2025-03-21 139.00 144.90 136.00 138.80 0.0M
2025-03-20 144.35 144.70 140.10 140.70 0.0M
2025-03-19 142.95 146.10 137.50 140.80 0.0M
2025-03-18 140.00 144.50 135.10 139.45 0.0M
2025-03-17 134.65 145.00 129.00 137.35 0.0M
2025-03-13 142.30 155.40 129.60 134.80 0.0M
2025-03-12 140.05 145.95 133.00 138.25 0.0M
2025-03-11 147.25 150.75 138.45 141.95 0.0M
2025-03-10 151.00 165.00 151.00 152.15 0.0M
2025-03-07 164.49 175.23 159.30 169.60 0.0M
2025-03-06 159.70 161.64 137.66 159.42 0.0M
2025-03-05 157.85 164.53 136.77 151.14 0.0M
2025-03-04 157.89 157.89 148.96 154.31 0.0M
2025-03-03 156.89 164.93 143.21 150.57 0.0M
2025-02-28 201.30 204.95 182.05 187.80 0.0M
2025-02-27 210.00 210.00 200.00 201.30 0.0M
2025-02-25 214.55 214.55 199.35 202.80 0.0M
2025-02-24 205.00 205.00 201.00 203.80 0.0M
2025-02-21 197.65 215.00 190.00 206.75 0.0M
2025-02-20 192.00 199.80 189.05 190.85 0.0M
2025-02-19 204.90 204.90 187.90 193.45 0.0M
2025-02-18 209.00 209.00 177.20 185.60 0.0M
2025-02-17 205.95 205.95 192.20 197.95 0.0M
2025-02-14 219.90 219.90 198.00 206.90 0.0M
2025-02-13 222.90 222.90 205.25 206.30 0.0M
2025-02-12 215.00 215.00 200.00 204.60 0.0M
2025-02-11 217.95 222.00 212.10 215.00 0.0M
2025-02-10 227.00 227.00 210.00 219.15 0.0M
2025-02-07 229.10 229.10 213.00 217.20 0.0M
2025-02-06 229.60 229.60 212.30 214.40 0.0M
2025-02-05 216.65 224.95 216.65 220.85 0.0M
2025-02-04 223.00 223.00 213.60 217.20 0.0M
2025-02-03 200.25 220.00 200.25 219.95 0.0M
2025-02-01 222.00 225.00 217.40 220.15 0.0M
2025-01-31 225.00 225.00 210.00 219.25 0.0M
2025-01-30 220.95 221.00 203.00 210.85 0.0M
2025-01-29 198.00 212.70 180.00 209.45 0.0M
2025-01-28 210.15 210.15 192.05 193.40 0.0M
2025-01-27 239.00 239.00 210.05 213.35 0.0M
2025-01-24 231.85 232.00 225.15 225.80 0.0M
2025-01-23 233.15 233.15 223.05 225.50 0.0M
2025-01-22 225.55 232.40 216.60 228.55 0.0M
2025-01-21 229.00 235.00 223.95 225.55 0.0M
2025-01-20 224.95 232.50 224.95 226.95 0.0M
2025-01-17 227.85 229.75 223.00 224.95 0.0M
2025-01-16 239.70 239.70 222.60 225.20 0.0M
2025-01-15 238.95 238.95 221.05 223.45 0.0M
2025-01-14 211.60 230.00 211.60 220.20 0.0M
2025-01-13 236.00 241.60 222.00 223.90 0.0M
2025-01-10 240.00 244.00 231.00 232.20 0.0M
2025-01-09 241.10 247.75 235.00 236.00 0.0M
2025-01-08 247.55 247.55 241.00 241.00 0.0M
2025-01-07 241.00 245.30 240.50 242.10 0.0M
2025-01-06 247.95 252.95 240.00 240.35 0.0M
2025-01-03 247.75 252.00 242.50 247.95 0.0M
2025-01-02 246.00 249.80 241.00 248.95 0.0M
2025-01-01 237.80 243.00 235.00 241.00 0.0M