Vishal Bearings Ltd

VSBE
🏛️ 印度 →
73.41
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
2021-12-31 45.10 48.15 44.20 46.40 0.0M
2021-12-30 47.65 47.65 45.05 46.00 0.0M
2021-12-29 46.00 47.25 45.70 45.85 0.0M
2021-12-28 44.35 48.70 44.35 46.95 0.0M
2021-12-27 48.70 48.70 44.65 46.45 0.0M
2021-12-24 46.35 47.60 44.05 46.60 0.0M
2021-12-23 43.50 46.35 43.50 45.40 0.0M
2021-12-22 45.85 45.90 42.65 44.35 0.0M
2021-12-21 45.70 45.95 42.15 43.80 0.0M
2021-12-20 45.70 46.40 43.50 43.85 0.0M
2021-12-17 46.15 48.90 45.70 45.70 0.0M
2021-12-16 49.60 49.60 46.20 48.10 0.0M
2021-12-15 49.65 49.65 47.30 48.50 0.0M
2021-12-14 47.30 47.30 43.60 47.30 0.0M
2021-12-13 48.60 48.60 44.00 45.05 0.1M
2021-12-10 45.85 46.30 45.00 46.30 0.0M
2021-12-09 43.95 44.10 42.05 44.10 0.0M
2021-12-08 40.65 44.25 40.65 42.00 0.1M
2021-12-07 42.75 42.75 42.75 42.75 0.0M
2021-12-06 45.00 45.00 45.00 45.00 0.0M
2021-12-03 47.35 47.35 47.35 47.35 0.0M
2021-12-02 49.80 51.95 49.80 49.80 0.0M
2021-12-01 57.80 57.80 52.40 52.40 0.0M
2021-11-30 55.10 59.95 55.10 55.15 0.0M
2021-11-29 57.95 59.80 57.95 57.95 0.0M
2021-11-26 67.40 67.40 61.00 61.00 0.0M
2021-11-25 70.00 70.00 63.40 64.20 0.1M
2021-11-24 66.25 66.70 65.05 66.70 0.0M
2021-11-23 63.55 63.55 61.00 63.55 0.1M
2021-11-22 57.65 57.80 53.00 57.80 0.1M
2021-11-18 51.00 53.60 49.80 52.55 0.1M
2021-11-17 46.20 48.75 45.20 48.75 0.0M
2021-11-16 35.80 40.65 34.05 40.65 0.0M
2021-11-15 33.20 36.00 33.20 33.90 0.0M
2021-11-12 31.35 34.30 31.35 33.70 0.0M
2021-11-11 33.10 33.40 31.10 31.15 0.0M
2021-11-10 32.30 33.60 30.35 31.15 0.0M
2021-11-09 32.00 33.75 30.10 32.35 0.0M
2021-11-08 32.00 33.50 31.05 32.20 0.0M
2021-11-04 32.25 34.40 31.30 34.15 0.0M
2021-11-03 30.35 33.15 29.75 30.25 0.0M
2021-11-02 30.25 34.65 29.00 30.35 0.0M
2021-11-01 29.75 30.05 29.75 29.95 0.0M
2021-10-29 29.70 30.00 28.25 29.15 0.0M
2021-10-28 30.20 30.20 27.05 29.70 0.0M
2021-10-27 30.05 30.20 29.60 29.80 0.0M
2021-10-26 29.05 30.30 28.25 29.45 0.0M
2021-10-25 31.50 31.50 28.55 30.35 0.0M
2021-10-22 31.85 31.85 28.65 31.45 0.0M
2021-10-21 30.10 31.25 28.70 28.95 0.0M
2021-10-20 31.50 31.50 30.10 30.50 0.0M
2021-10-19 31.75 31.75 31.20 31.50 0.0M
2021-10-18 31.50 31.90 31.25 31.35 0.0M
2021-10-14 30.45 31.25 30.45 31.25 0.0M
2021-10-13 30.50 31.00 30.50 30.50 0.0M
2021-10-12 30.50 31.00 30.50 30.50 0.0M
2021-10-11 30.60 31.00 30.25 30.50 0.0M
2021-10-08 30.60 30.70 29.15 30.00 0.0M
2021-10-07 31.10 31.10 29.20 30.05 0.0M
2021-10-06 31.00 31.50 30.00 31.00 0.0M
2021-10-05 31.00 31.55 29.50 30.55 0.0M
2021-10-04 31.50 31.90 30.05 31.00 0.0M
2021-10-01 32.00 32.00 30.05 31.40 0.0M
2021-09-30 31.00 31.50 30.00 31.50 0.0M
2021-09-29 31.65 31.90 29.50 30.05 0.0M
2021-09-28 30.55 31.85 30.10 30.90 0.0M
2021-09-27 33.90 33.90 30.10 30.85 0.0M
2021-09-24 33.00 33.90 32.00 33.20 0.0M
2021-09-23 31.75 33.90 31.75 32.60 0.0M
2021-09-22 31.60 32.95 29.40 32.00 0.0M
2021-09-21 32.05 35.20 32.00 32.15 0.0M
2021-09-20 31.65 34.15 31.60 32.00 0.0M
2021-09-17 32.50 34.45 32.50 32.55 0.0M
2021-09-16 33.00 33.80 31.65 32.00 0.0M
2021-09-15 32.20 34.75 32.00 33.70 0.0M
2021-09-14 32.95 32.95 31.05 32.65 0.0M
2021-09-13 32.55 32.60 31.60 32.05 0.0M
2021-09-09 32.85 32.85 31.60 32.75 0.0M
2021-09-07 33.15 33.15 32.00 32.40 0.0M
2021-09-06 31.95 33.25 30.95 33.25 0.0M
2021-09-03 29.65 32.65 29.65 32.05 0.0M
2021-09-02 33.65 33.95 31.00 32.45 0.0M
2021-09-01 33.50 33.70 31.50 31.95 0.0M
2021-08-31 33.60 34.75 31.60 33.95 0.0M
2021-08-30 33.75 33.75 32.60 33.65 0.0M
2021-08-27 33.75 33.75 31.95 33.10 0.0M
2021-08-26 36.20 36.20 31.75 32.60 0.0M
2021-08-25 32.90 35.55 32.90 34.45 0.0M
2021-08-24 36.85 36.85 31.75 34.55 0.0M
2021-08-23 36.65 37.55 34.00 34.00 0.0M
2021-08-20 35.60 37.50 33.75 34.60 0.0M
2021-08-18 33.60 37.55 33.05 35.60 0.0M
2021-08-17 36.00 36.00 34.50 35.95 0.0M
2021-08-16 39.05 39.05 35.00 36.05 0.0M
2021-08-13 33.70 39.80 33.65 38.25 0.0M
2021-08-12 36.95 37.85 33.30 36.95 0.0M
2021-08-11 38.50 38.50 32.60 35.50 0.0M
2021-08-10 34.90 36.65 34.45 36.00 0.0M
2021-08-09 34.35 35.30 33.00 33.95 0.0M
2021-08-06 34.60 35.00 32.60 34.25 0.0M
2021-08-05 36.00 36.00 35.95 36.00 0.0M
2021-08-04 36.50 36.50 34.80 36.00 0.0M
2021-08-03 35.90 37.00 34.55 35.20 0.0M
2021-08-02 36.45 36.45 34.05 35.90 0.0M
2021-07-30 37.05 37.05 34.00 35.00 0.0M
2021-07-29 37.00 37.25 34.95 35.30 0.0M
2021-07-28 36.25 36.25 34.50 35.50 0.0M
2021-07-27 36.80 36.85 35.10 35.10 0.0M
2021-07-26 35.70 37.00 34.70 35.10 0.0M
2021-07-23 35.50 35.75 32.55 35.70 0.0M
2021-07-22 34.00 36.00 33.65 34.05 0.0M
2021-07-20 36.25 36.25 33.80 35.20 0.0M
2021-07-19 34.80 36.25 32.85 35.50 0.0M
2021-07-16 33.70 34.60 32.10 34.55 0.0M
2021-07-15 34.45 35.35 33.00 33.70 0.0M
2021-07-14 33.80 34.50 31.30 34.05 0.0M
2021-07-13 33.00 33.00 30.50 32.90 0.0M
2021-07-12 33.80 34.00 31.85 32.00 0.0M
2021-07-09 32.40 33.80 30.95 33.50 0.0M
2021-07-08 33.00 33.00 32.40 32.40 0.0M
2021-07-07 32.50 34.20 31.55 34.00 0.0M
2021-07-06 34.25 34.25 31.15 33.15 0.0M
2021-07-05 32.65 34.25 32.60 32.70 0.0M
2021-07-02 34.50 34.50 32.60 34.25 0.0M
2021-07-01 36.45 36.45 34.25 34.30 0.0M
2021-06-30 36.80 36.80 33.55 36.00 0.0M
2021-06-29 35.55 35.55 33.75 35.30 0.0M
2021-06-28 37.00 37.00 33.65 33.90 0.0M
2021-06-25 36.55 36.55 33.20 35.25 0.0M
2021-06-24 37.90 37.90 34.80 34.85 0.0M
2021-06-23 34.00 36.25 33.75 36.20 0.0M
2021-06-22 34.00 35.50 34.00 35.50 0.0M
2021-06-21 33.05 34.50 31.55 34.00 0.0M
2021-06-18 33.10 35.95 32.70 33.20 0.0M
2021-06-17 36.00 36.00 34.25 34.40 0.0M
2021-06-16 32.05 36.05 32.05 36.00 0.0M
2021-06-15 36.80 36.80 33.10 34.00 0.0M
2021-06-14 38.40 38.40 32.95 33.50 0.0M
2021-06-11 38.65 38.65 34.05 36.55 0.0M
2021-06-10 36.90 37.50 33.45 35.95 0.0M
2021-06-09 39.25 39.25 34.00 34.30 0.0M
2021-06-08 41.95 41.95 35.60 36.70 0.0M
2021-06-07 44.50 44.50 38.45 39.35 0.0M
2021-06-04 39.95 41.45 36.10 41.45 0.0M
2021-06-03 29.75 34.65 29.00 34.55 0.0M
2021-06-02 28.30 29.00 27.60 28.90 0.0M
2021-06-01 28.65 29.30 27.50 27.80 0.0M
2021-05-31 30.40 30.40 25.50 26.55 0.0M
2021-05-28 27.70 27.70 27.70 27.70 0.0M
2021-03-05 27.30 27.30 27.30 27.30 0.0M
2021-03-03 25.00 25.00 25.00 25.00 0.0M
2021-02-04 25.55 25.55 25.55 25.55 0.0M
2021-01-28 28.35 28.35 28.35 28.35 0.0M
2021-01-20 33.55 33.55 31.50 31.50 0.0M
2021-01-19 30.50 30.50 30.50 30.50 0.0M
2021-01-13 28.00 28.00 28.00 28.00 0.0M
2021-01-12 27.90 27.90 27.90 27.90 0.0M
2021-01-11 23.25 23.25 23.25 23.25 0.0M