VL E Governance & IT Solutions Ltd

VLEG
🏛️ 印度 →
29.70
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 60.30 60.30 56.35 60.30 3.8M
2023-12-28 51.90 54.85 51.80 54.85 3.5M
2023-12-27 44.20 49.90 44.10 49.90 15.6M
2023-12-26 35.50 41.60 35.50 41.60 10.0M
2023-12-22 34.15 35.25 34.00 34.70 0.5M
2023-12-21 33.10 34.05 32.45 33.80 0.6M
2023-12-20 34.70 34.95 32.60 32.85 0.6M
2023-12-19 35.00 35.25 34.55 34.65 0.3M
2023-12-18 35.50 35.55 34.50 34.90 0.7M
2023-12-15 34.40 35.90 34.40 35.10 2.2M
2023-12-14 34.30 35.90 34.00 34.35 1.3M
2023-12-13 31.20 34.40 31.20 34.00 3.0M
2023-12-12 32.05 32.20 31.15 31.20 0.3M
2023-12-11 32.30 32.40 31.55 31.90 0.4M
2023-12-08 33.95 34.30 31.70 32.15 1.0M
2023-12-07 30.30 34.75 30.15 33.50 3.0M
2023-12-06 30.40 30.45 29.90 30.10 0.3M
2023-12-05 30.40 30.60 30.10 30.15 0.2M
2023-12-04 30.35 30.90 29.75 30.25 0.2M
2023-12-01 30.05 30.40 30.05 30.25 0.1M
2023-11-30 30.10 30.30 30.00 30.10 0.1M
2023-11-29 30.45 30.50 30.00 30.15 0.1M
2023-11-28 30.65 30.70 29.90 30.35 0.2M
2023-11-24 30.60 30.70 30.50 30.55 0.1M
2023-11-23 30.95 30.95 30.45 30.60 0.1M
2023-11-22 31.00 31.25 30.85 30.95 0.0M
2023-11-21 31.45 31.45 31.00 31.00 0.1M
2023-11-20 31.50 31.70 31.00 31.15 0.1M
2023-11-17 31.75 31.75 31.05 31.20 0.2M
2023-11-16 31.45 31.65 31.40 31.55 0.1M
2023-11-15 31.90 32.10 31.30 31.40 0.2M
2023-11-13 31.40 31.95 31.25 31.35 0.1M
2023-11-12 30.75 31.65 30.75 31.40 0.2M
2023-11-10 31.55 31.95 31.30 31.50 0.3M
2023-11-09 32.20 32.35 31.55 31.75 0.2M
2023-11-08 31.65 32.45 31.05 31.90 0.6M
2023-11-07 30.90 31.00 30.45 30.65 0.2M
2023-11-06 30.40 32.45 30.05 30.30 1.1M
2023-11-03 30.00 30.40 29.90 29.95 0.2M
2023-11-02 30.10 30.10 29.80 29.95 0.1M
2023-11-01 29.90 30.05 29.80 29.90 0.0M
2023-10-31 30.15 30.40 29.80 29.95 0.2M
2023-10-30 30.60 30.90 29.55 30.00 0.3M
2023-10-27 29.20 30.20 29.20 29.90 0.1M
2023-10-26 30.50 30.90 28.75 29.15 0.3M
2023-10-25 30.55 31.90 30.00 30.45 0.1M
2023-10-23 32.25 32.35 29.85 30.45 0.7M
2023-10-20 32.20 32.50 31.90 32.05 0.1M
2023-10-19 32.80 32.80 32.00 32.25 0.1M
2023-10-18 33.20 33.25 32.40 32.45 0.2M
2023-10-17 33.50 33.80 32.60 32.80 0.5M
2023-10-16 32.80 34.50 32.80 33.20 0.6M
2023-10-13 32.80 33.10 32.00 32.60 0.2M
2023-10-12 33.20 33.40 32.85 32.95 0.1M
2023-10-11 32.95 33.20 32.75 32.95 0.1M
2023-10-10 32.65 33.00 32.45 32.80 0.1M
2023-10-09 33.00 33.20 32.20 32.40 0.1M
2023-10-06 33.10 33.60 32.75 33.05 0.2M
2023-10-05 33.65 33.65 32.65 32.85 0.1M
2023-10-04 33.35 33.35 32.50 32.80 0.1M
2023-10-03 33.60 34.10 32.60 33.00 0.2M
2023-09-29 33.70 34.20 33.05 33.45 0.2M
2023-09-28 35.40 35.70 33.70 34.05 0.4M
2023-09-27 31.95 35.10 31.65 35.10 0.4M
2023-09-26 32.45 32.45 31.75 31.95 0.1M
2023-09-25 32.95 33.00 31.70 31.95 0.2M
2023-09-22 35.10 35.10 32.75 32.95 0.3M
2023-09-21 36.00 36.35 34.50 34.75 0.2M
2023-09-20 35.65 36.00 35.25 35.60 0.1M
2023-09-18 36.55 36.55 36.00 36.15 0.2M
2023-09-15 37.20 37.20 36.20 36.55 0.2M
2023-09-14 36.60 37.10 36.55 36.70 0.1M
2023-09-13 37.05 37.10 36.20 36.35 0.3M
2023-09-12 37.50 38.10 36.60 36.95 0.3M
2023-09-11 37.45 38.80 36.80 37.40 0.5M
2023-09-08 37.45 37.65 36.90 37.35 0.4M
2023-09-07 37.20 37.55 36.75 37.20 0.3M
2023-09-06 37.50 37.70 36.90 37.15 0.3M
2023-09-05 37.45 38.00 37.05 37.45 0.3M
2023-09-04 37.20 37.35 36.60 37.05 0.2M
2023-09-01 37.65 37.75 36.55 36.70 0.5M
2023-08-31 35.50 38.30 35.50 37.40 0.6M
2023-08-30 36.15 39.05 35.55 35.95 2.4M
2023-08-29 43.40 43.40 39.50 39.50 1.1M
2023-08-28 45.50 45.50 41.20 43.85 1.9M
2023-08-25 43.35 43.35 43.35 43.35 0.3M
2023-08-24 41.30 41.30 41.30 41.30 0.0M
2023-08-23 39.35 39.35 39.35 39.35 0.0M
2023-08-22 36.50 37.50 35.75 37.50 0.3M
2023-08-21 35.75 35.75 35.75 35.75 0.4M
2023-08-18 34.05 34.05 34.05 34.05 0.1M
2023-08-17 32.45 32.45 32.45 32.45 0.1M
2023-08-16 30.10 30.95 30.00 30.95 0.3M
2023-08-14 31.00 31.00 29.45 29.50 1.3M