Vishwaraj Sugar Industries Ltd

VNSS
🏛️ 印度 →
8.00
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
2024-12-31 14.98 14.98 14.71 14.88 0.0M
2024-12-30 14.81 14.90 14.67 14.78 0.1M
2024-12-27 14.55 14.92 14.55 14.83 0.1M
2024-12-26 14.87 14.89 14.68 14.81 0.1M
2024-12-24 15.14 15.14 14.76 14.81 0.0M
2024-12-23 14.67 15.14 14.63 14.87 0.1M
2024-12-20 15.21 15.45 14.86 14.97 0.1M
2024-12-19 15.29 15.60 14.60 15.42 0.1M
2024-12-18 15.80 15.80 15.00 15.05 0.1M
2024-12-17 15.58 15.66 15.45 15.46 0.0M
2024-12-16 15.60 15.77 15.60 15.64 0.1M
2024-12-13 15.71 15.75 15.45 15.63 0.2M
2024-12-12 16.23 16.23 15.78 15.89 0.1M
2024-12-11 15.82 16.32 15.80 16.03 0.2M
2024-12-10 15.55 15.77 15.50 15.71 0.1M
2024-12-09 15.56 15.97 15.56 15.67 0.2M
2024-12-06 16.15 16.15 15.63 15.70 0.1M
2024-12-05 16.05 16.21 15.65 15.97 0.1M
2024-12-04 16.11 16.42 15.98 16.08 0.1M
2024-12-03 16.19 16.21 16.04 16.15 0.0M
2024-12-02 15.71 16.05 15.71 15.93 0.0M
2024-11-29 15.90 16.05 15.73 15.88 0.1M
2024-11-28 16.16 16.32 15.80 15.89 0.2M
2024-11-27 15.90 16.11 15.79 16.01 0.0M
2024-11-26 15.52 16.20 15.35 15.91 0.4M
2024-11-25 15.99 16.01 15.54 15.69 0.1M
2024-11-22 15.25 15.67 14.97 15.54 0.0M
2024-11-21 15.99 15.99 14.35 14.87 0.2M
2024-11-19 14.92 15.90 14.92 15.42 0.1M
2024-11-18 15.85 15.85 15.06 15.22 0.2M
2024-11-14 15.50 15.65 15.35 15.57 0.2M
2024-11-13 15.50 16.03 15.30 15.34 0.2M
2024-11-12 16.49 16.50 15.65 15.88 0.2M
2024-11-11 17.00 17.06 16.36 16.47 0.2M
2024-11-08 17.38 17.38 16.60 16.80 0.1M
2024-11-07 16.77 17.53 16.77 17.11 0.2M
2024-11-06 17.00 17.41 16.88 16.95 0.1M
2024-11-05 17.00 17.38 16.91 17.04 0.1M
2024-11-04 17.58 17.58 16.77 16.97 0.2M
2024-11-01 17.12 17.48 17.12 17.25 0.1M
2024-10-31 16.80 17.23 16.67 17.11 0.2M
2024-10-30 16.44 17.00 16.19 16.51 0.1M
2024-10-29 16.10 16.38 15.84 16.15 0.1M
2024-10-28 15.69 16.30 15.29 16.00 0.1M
2024-10-25 15.90 16.00 15.15 15.39 0.3M
2024-10-24 15.95 16.16 15.79 15.90 0.1M
2024-10-23 16.20 16.34 15.70 15.91 0.3M
2024-10-22 16.61 16.95 15.86 15.91 0.2M
2024-10-21 17.35 17.50 16.80 16.86 0.1M
2024-10-18 17.40 17.45 17.04 17.20 0.2M
2024-10-17 17.76 17.95 17.41 17.49 0.1M
2024-10-16 18.83 18.83 17.65 17.75 0.4M
2024-10-15 18.03 18.93 18.02 18.43 0.2M
2024-10-14 19.00 19.00 18.10 18.30 0.1M
2024-10-11 19.40 19.40 18.45 18.56 0.2M
2024-10-10 19.49 19.49 18.62 18.80 0.2M
2024-10-09 18.74 19.35 18.74 18.98 0.2M
2024-10-08 17.70 18.88 17.70 18.70 0.1M
2024-10-07 19.00 19.34 17.32 17.60 0.8M
2024-10-04 19.49 19.88 18.80 18.99 0.7M
2024-10-03 19.80 20.34 19.17 19.48 0.4M
2024-10-01 20.35 20.77 19.65 19.94 0.6M
2024-09-30 19.90 20.60 19.22 20.35 1.2M
2024-09-27 21.55 22.05 19.61 19.82 2.3M
2024-09-26 20.04 21.27 19.09 20.67 2.7M
2024-09-25 18.85 20.70 18.85 20.04 1.2M
2024-09-24 18.80 19.22 18.61 18.69 0.7M
2024-09-23 18.97 19.24 18.01 18.27 0.5M
2024-09-20 17.82 19.00 17.82 18.80 0.6M
2024-09-19 19.27 19.45 17.81 18.17 0.2M
2024-09-18 18.62 18.85 18.41 18.55 0.3M
2024-09-17 18.80 19.30 18.67 18.85 0.4M
2024-09-16 18.50 19.25 18.15 18.87 0.8M
2024-09-13 18.04 18.18 17.76 18.02 0.2M
2024-09-12 18.51 18.54 17.74 17.97 0.3M
2024-09-11 17.21 18.74 17.10 18.46 0.3M
2024-09-10 17.52 17.52 17.16 17.34 0.0M
2024-09-09 17.40 17.44 16.95 17.18 0.1M
2024-09-06 17.83 17.98 17.19 17.40 0.4M
2024-09-05 17.85 18.03 17.70 17.83 0.2M
2024-09-04 17.75 18.09 17.55 17.74 0.2M
2024-09-03 17.71 18.15 17.64 17.86 0.4M
2024-09-02 18.47 18.47 17.63 17.85 0.5M
2024-08-30 19.28 19.93 18.26 18.49 1.0M
2024-08-29 16.77 18.44 16.61 18.18 1.8M
2024-08-28 16.37 16.71 16.16 16.58 0.3M
2024-08-27 16.59 16.59 16.15 16.24 0.1M
2024-08-26 16.31 16.43 16.04 16.26 0.1M
2024-08-23 16.17 16.54 16.17 16.29 0.0M
2024-08-22 16.31 16.69 16.25 16.29 0.2M
2024-08-21 16.60 16.60 16.25 16.31 0.0M
2024-08-20 16.15 16.42 16.15 16.29 0.1M
2024-08-19 16.29 16.36 15.91 16.15 0.1M
2024-08-16 16.02 16.16 15.80 15.97 0.2M
2024-08-14 16.15 16.55 15.85 16.36 0.1M
2024-08-13 16.22 16.60 16.11 16.17 0.2M
2024-08-12 16.15 16.37 15.95 16.18 0.1M
2024-08-09 16.70 16.70 16.04 16.10 0.0M
2024-08-08 16.45 16.45 16.12 16.16 0.1M
2024-08-07 15.89 16.29 15.89 16.22 0.1M
2024-08-06 15.81 16.41 15.81 15.88 0.1M
2024-08-05 17.00 17.00 16.00 16.13 0.2M
2024-08-02 17.16 17.35 16.85 17.05 0.2M
2024-08-01 17.84 17.84 17.08 17.14 0.2M
2024-07-31 16.66 17.60 16.66 17.45 0.3M
2024-07-30 16.78 16.78 16.46 16.63 0.2M
2024-07-29 16.70 16.82 16.38 16.49 0.3M
2024-07-26 16.45 16.62 16.21 16.40 0.2M
2024-07-25 16.30 16.68 16.10 16.34 0.2M
2024-07-24 15.97 16.45 15.95 16.32 0.2M
2024-07-23 16.06 16.27 15.72 15.97 0.1M
2024-07-22 15.10 16.21 15.10 16.04 0.1M
2024-07-19 16.60 16.60 15.90 16.00 0.1M
2024-07-18 16.91 17.05 16.20 16.29 0.1M
2024-07-16 17.27 17.34 16.86 16.92 0.3M
2024-07-15 17.01 17.08 16.73 16.94 0.2M
2024-07-12 17.35 17.53 16.93 17.01 0.2M
2024-07-11 17.11 17.66 17.00 17.35 0.3M
2024-07-10 17.40 17.50 16.76 16.93 0.0M
2024-07-09 16.95 17.65 16.95 17.39 0.4M
2024-07-08 17.31 17.46 16.94 17.01 0.1M
2024-07-05 17.48 17.52 17.18 17.26 0.1M
2024-07-04 17.30 17.60 17.10 17.46 0.2M
2024-07-03 17.31 17.32 16.95 17.21 0.3M
2024-07-02 17.21 17.32 16.70 17.16 0.2M
2024-07-01 16.56 17.07 16.56 16.87 0.1M
2024-06-28 16.51 17.10 16.51 16.83 0.1M
2024-06-27 17.94 17.94 16.59 16.75 0.0M
2024-06-26 17.54 17.54 17.03 17.05 0.0M
2024-06-25 17.32 17.60 17.10 17.20 0.2M
2024-06-24 17.66 17.67 17.09 17.12 0.2M
2024-06-21 17.85 18.11 17.50 17.66 0.3M
2024-06-20 17.99 18.17 17.64 17.83 0.3M
2024-06-19 17.01 18.25 16.83 17.83 0.3M
2024-06-18 18.19 18.33 17.18 17.26 0.5M
2024-06-14 17.70 18.03 17.52 17.82 0.3M
2024-06-13 16.39 18.09 16.39 17.55 0.5M
2024-06-12 16.60 16.60 16.27 16.33 0.2M
2024-06-11 15.74 16.46 15.48 16.34 0.2M
2024-06-10 15.87 15.87 15.40 15.55 0.2M
2024-06-07 15.19 15.71 15.19 15.57 0.1M
2024-06-06 14.95 15.33 14.95 15.17 0.1M
2024-06-05 15.09 15.09 14.60 14.95 0.0M
2024-06-04 15.25 15.25 14.33 14.68 0.4M
2024-06-03 15.20 15.62 15.14 15.21 0.2M
2024-05-31 15.59 15.59 15.05 15.20 0.1M
2024-05-30 15.20 15.49 15.06 15.12 0.1M
2024-05-29 15.75 15.75 15.41 15.42 0.0M
2024-05-28 15.94 15.94 15.52 15.64 0.0M
2024-05-27 15.98 15.98 15.73 15.79 0.1M
2024-05-24 16.09 16.09 15.75 15.85 0.1M
2024-05-23 15.81 15.98 15.80 15.84 0.1M
2024-05-22 15.61 15.93 15.60 15.80 0.1M
2024-05-21 16.14 16.14 15.80 15.84 0.1M
2024-05-18 16.00 16.13 15.80 16.00 0.0M
2024-05-17 15.99 16.16 15.91 15.98 0.0M
2024-05-16 16.04 16.17 15.83 15.89 0.1M
2024-05-15 16.05 16.18 15.87 15.93 0.1M
2024-05-14 15.76 16.12 15.76 16.04 0.1M
2024-05-13 15.97 16.25 15.66 15.85 0.0M
2024-05-10 16.27 16.27 15.97 16.05 0.0M
2024-05-09 16.28 16.33 15.87 15.99 0.1M
2024-05-08 16.49 16.58 16.21 16.29 0.0M
2024-05-07 16.00 16.51 16.00 16.41 0.2M
2024-05-06 16.59 16.72 15.98 16.07 0.1M
2024-05-03 16.71 16.99 16.44 16.59 0.1M
2024-05-02 16.69 16.91 16.58 16.68 0.2M
2024-04-30 17.04 17.33 16.65 16.70 0.1M
2024-04-29 16.69 17.21 16.58 16.99 0.2M
2024-04-26 16.39 16.94 16.36 16.53 0.2M
2024-04-25 16.21 16.59 16.12 16.39 0.1M
2024-04-24 16.28 16.46 16.21 16.21 0.0M
2024-04-23 16.62 16.62 16.11 16.14 0.1M
2024-04-22 16.20 16.62 16.10 16.22 0.1M
2024-04-19 15.67 16.10 15.66 15.94 0.2M
2024-04-18 15.91 16.33 15.91 15.95 0.1M
2024-04-16 15.91 16.15 15.90 15.93 0.1M
2024-04-15 16.00 16.20 15.74 15.90 0.2M
2024-04-12 16.83 16.84 16.46 16.61 0.1M
2024-04-10 16.92 17.20 16.73 16.89 0.2M
2024-04-09 16.59 16.94 16.18 16.78 0.1M
2024-04-08 16.84 16.84 16.30 16.42 0.1M
2024-04-05 16.86 16.86 16.35 16.66 0.1M
2024-04-04 16.97 16.97 16.38 16.72 0.1M
2024-04-03 15.83 16.70 15.70 16.52 0.3M
2024-04-02 15.76 15.84 15.41 15.70 0.1M
2024-04-01 14.26 15.79 14.26 15.56 0.2M
2024-03-28 14.29 14.63 14.06 14.19 0.2M
2024-03-27 14.95 14.95 14.16 14.23 0.2M
2024-03-26 15.35 15.38 14.70 14.82 0.5M
2024-03-22 15.30 15.56 15.16 15.30 0.3M
2024-03-21 15.28 15.60 15.26 15.32 0.1M
2024-03-20 15.47 15.59 15.14 15.23 0.1M
2024-03-19 15.48 15.69 15.46 15.51 0.1M
2024-03-18 15.98 16.05 15.40 15.73 0.2M
2024-03-15 15.88 16.06 15.55 15.78 0.2M
2024-03-14 15.04 15.92 14.71 15.70 0.5M
2024-03-13 16.05 16.10 15.00 15.07 0.4M
2024-03-12 16.42 16.69 15.91 16.11 0.1M
2024-03-11 17.08 17.08 16.50 16.59 0.2M
2024-03-07 16.82 17.09 16.82 17.00 0.2M
2024-03-06 17.06 17.18 16.57 16.82 0.3M
2024-03-05 17.50 17.68 17.05 17.11 0.1M
2024-03-04 17.79 17.79 17.43 17.46 0.1M
2024-03-02 17.71 17.78 17.35 17.64 0.0M
2024-03-01 17.84 17.88 17.57 17.66 0.1M
2024-02-29 17.50 17.63 17.24 17.41 0.2M
2024-02-28 18.00 18.40 17.45 17.52 0.2M
2024-02-27 18.13 18.26 17.70 17.93 0.2M
2024-02-26 18.53 18.62 18.04 18.11 0.3M
2024-02-23 18.77 19.03 18.40 18.49 0.4M
2024-02-22 19.25 19.25 18.16 18.71 0.7M
2024-02-21 18.92 19.65 18.45 19.16 0.6M
2024-02-20 18.70 19.60 18.70 18.96 0.3M
2024-02-19 18.39 19.45 18.39 18.69 0.4M
2024-02-16 18.68 18.98 18.45 18.51 0.2M
2024-02-15 19.00 19.18 18.53 18.67 0.2M
2024-02-14 17.93 19.18 17.57 18.73 0.3M
2024-02-13 17.51 18.08 17.38 17.82 0.3M
2024-02-12 18.76 18.88 17.28 17.50 0.8M
2024-02-09 18.97 19.00 18.06 18.66 0.2M
2024-02-08 19.79 19.98 18.80 18.97 0.7M
2024-02-07 18.63 19.83 18.29 19.41 1.5M
2024-02-06 18.54 18.93 18.00 18.35 0.3M
2024-02-05 18.53 19.20 18.14 18.34 1.2M
2024-02-02 17.27 18.60 17.02 18.07 1.4M
2024-02-01 17.67 17.67 16.94 16.99 0.1M
2024-01-31 16.85 17.45 16.25 17.34 0.9M
2024-01-30 16.80 17.00 16.60 16.71 0.5M
2024-01-29 16.66 16.87 16.50 16.73 0.4M
2024-01-25 16.35 16.78 16.26 16.64 0.2M
2024-01-24 16.37 16.37 15.90 16.23 0.2M
2024-01-23 16.41 16.59 16.12 16.21 0.2M
2024-01-20 16.45 16.59 16.33 16.40 0.0M
2024-01-19 16.50 16.67 16.43 16.46 0.0M
2024-01-18 16.95 16.95 16.33 16.48 0.1M
2024-01-17 16.56 16.80 16.56 16.63 0.2M
2024-01-16 16.86 17.04 16.63 16.76 0.3M
2024-01-15 17.35 17.38 16.81 16.86 0.2M
2024-01-12 17.29 17.29 16.98 17.09 0.1M
2024-01-11 16.96 17.17 16.81 17.09 0.2M
2024-01-10 16.99 16.99 16.76 16.83 0.2M
2024-01-09 16.90 17.19 16.80 16.93 0.1M
2024-01-08 17.20 17.20 16.82 16.89 0.2M
2024-01-05 17.01 17.23 16.86 16.95 0.4M
2024-01-04 16.90 17.15 16.82 17.05 0.2M
2024-01-03 16.77 16.87 16.70 16.79 0.3M
2024-01-02 17.00 17.00 16.70 16.76 0.0M
2024-01-01 16.65 17.09 16.63 16.84 0.3M