VXL Instruments Ltd

VXL
🏛️ 印度 →
3.39
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
2022-12-30 8.65 8.67 8.60 8.60 0.0M
2022-12-29 8.32 8.67 8.32 8.66 0.0M
2022-12-28 8.78 8.78 8.73 8.73 0.0M
2022-12-27 8.39 8.68 7.94 8.68 0.0M
2022-12-26 8.35 8.35 8.35 8.35 0.0M
2022-12-23 8.50 8.50 7.94 8.00 0.0M
2022-12-22 8.95 8.95 8.13 8.33 0.0M
2022-12-21 8.70 8.95 8.55 8.55 0.0M
2022-12-20 9.05 9.05 8.65 9.00 0.0M
2022-12-19 9.13 9.13 9.00 9.09 0.0M
2022-12-16 9.37 9.37 8.72 9.19 0.0M
2022-12-15 9.59 9.59 8.94 9.17 0.0M
2022-12-14 9.09 9.34 9.05 9.20 0.0M
2022-12-13 9.40 9.40 8.73 8.90 0.0M
2022-12-12 9.93 9.93 9.00 9.18 0.0M
2022-12-09 9.46 9.46 9.46 9.46 0.0M
2022-12-08 9.01 9.01 9.01 9.01 0.0M
2022-12-07 8.59 8.59 8.59 8.59 0.0M
2022-12-06 8.19 8.19 8.19 8.19 0.0M
2022-12-05 7.78 7.80 7.78 7.80 0.0M
2022-12-02 7.43 7.43 7.41 7.43 0.0M
2022-12-01 7.05 7.50 7.05 7.08 0.0M
2022-11-30 7.40 7.40 7.40 7.40 0.0M
2022-11-29 8.19 8.19 7.77 7.77 0.0M
2022-11-28 8.17 8.17 8.17 8.17 0.0M
2022-11-25 8.20 8.20 8.17 8.17 0.0M
2022-11-24 8.60 8.60 8.60 8.60 0.0M
2022-11-23 9.03 9.03 9.03 9.03 0.0M
2022-11-22 9.99 9.99 9.50 9.50 0.0M
2022-11-21 9.60 9.60 9.51 9.52 0.0M
2022-11-18 9.94 9.96 9.40 9.40 0.0M
2022-11-17 9.49 9.50 9.49 9.50 0.0M
2022-11-16 10.04 10.04 9.50 9.50 0.0M
2022-11-14 9.60 9.60 9.57 9.57 0.0M
2022-11-11 9.38 9.38 8.94 9.15 0.0M
2022-11-10 8.54 8.96 8.13 8.94 0.0M
2022-11-09 8.78 8.78 8.25 8.54 0.0M
2022-11-07 8.15 8.37 7.80 8.37 0.0M
2022-11-04 8.39 8.39 7.98 7.98 0.0M
2022-11-02 8.40 8.40 8.40 8.40 0.0M
2022-11-01 8.83 8.83 8.83 8.83 0.0M
2022-10-31 8.83 8.83 8.83 8.83 0.0M
2022-10-28 9.25 9.30 9.25 9.29 0.0M
2022-10-25 9.30 9.30 9.30 9.30 0.0M
2022-10-24 9.50 9.50 9.30 9.48 0.0M
2022-10-21 10.00 10.05 9.12 9.12 0.0M
2022-10-20 9.13 9.58 9.13 9.58 0.0M
2022-10-19 9.13 9.13 9.13 9.13 0.0M
2022-10-18 8.70 8.70 8.70 8.70 0.0M
2022-10-17 8.29 8.29 8.29 8.29 0.0M
2022-10-14 7.54 7.90 7.50 7.90 0.0M
2022-10-13 7.30 7.55 7.15 7.53 0.0M
2022-10-12 6.98 7.32 6.98 7.30 0.0M
2022-10-10 6.65 6.98 6.65 6.98 0.0M
2022-10-07 6.65 6.65 6.32 6.65 0.0M
2022-10-06 6.99 6.99 6.65 6.65 0.0M
2022-10-04 6.70 6.99 6.35 6.99 0.0M
2022-10-03 6.68 6.68 6.68 6.68 0.0M
2022-09-29 7.16 7.16 6.50 6.68 0.0M
2022-09-27 6.82 6.82 6.20 6.82 0.0M
2022-09-26 6.50 6.50 6.50 6.50 0.0M
2022-09-23 7.00 7.00 6.50 6.50 0.0M
2022-09-22 7.04 7.39 6.69 6.69 0.0M
2022-09-21 7.05 7.11 7.04 7.04 0.0M
2022-09-20 7.41 7.41 7.04 7.41 0.0M
2022-09-19 8.16 8.16 7.41 7.41 0.0M
2022-09-16 7.79 7.79 7.79 7.79 0.0M
2022-09-15 7.25 7.45 7.25 7.45 0.0M
2022-09-14 7.45 7.45 7.09 7.10 0.0M
2022-09-13 7.48 7.48 6.80 7.46 0.0M
2022-09-12 7.50 7.50 7.13 7.13 0.0M
2022-09-09 7.74 7.74 7.02 7.50 0.0M
2022-09-08 7.38 7.50 7.38 7.38 0.0M
2022-09-06 7.74 7.74 7.74 7.74 0.0M
2022-09-05 8.15 8.15 7.75 8.14 0.0M
2022-09-01 8.16 8.16 7.77 8.15 0.0M
2022-08-30 8.16 8.16 7.90 8.16 0.0M
2022-08-29 8.00 8.00 8.00 8.00 0.0M
2022-08-26 8.45 8.45 8.03 8.05 0.0M
2022-08-25 8.45 8.45 7.70 8.45 0.0M
2022-08-24 8.07 8.07 7.31 8.05 0.0M
2022-08-23 7.67 7.69 7.67 7.69 0.0M
2022-08-22 7.90 8.09 7.33 7.33 0.0M
2022-08-19 7.70 7.71 7.00 7.71 0.0M
2022-08-18 7.00 7.35 6.65 7.35 0.0M
2022-08-17 7.00 7.00 6.80 7.00 0.0M
2022-08-16 6.70 6.70 6.60 6.67 0.0M
2022-08-12 6.39 6.39 6.39 6.39 0.0M
2022-08-11 6.09 6.09 6.09 6.09 0.0M
2022-08-10 5.84 5.84 5.80 5.80 0.0M
2022-08-08 5.57 5.57 5.57 5.57 0.0M
2022-08-05 5.45 5.57 5.45 5.57 0.0M
2022-08-02 5.30 5.31 5.30 5.31 0.0M
2022-08-01 5.54 5.54 5.54 5.54 0.0M
2022-07-29 5.28 5.28 5.28 5.28 0.0M
2022-07-28 5.47 5.47 5.47 5.47 0.0M
2022-07-27 5.70 5.70 5.70 5.70 0.0M
2022-07-26 6.00 6.15 5.70 5.70 0.0M
2022-07-25 6.24 6.24 6.00 6.00 0.0M
2022-07-22 5.42 5.95 5.42 5.95 0.0M
2022-07-21 6.25 6.25 5.70 5.70 0.0M
2022-07-19 6.25 6.25 6.00 6.00 0.0M
2022-07-18 6.29 6.29 6.29 6.29 0.0M
2022-07-14 7.10 7.10 6.62 6.62 0.0M
2022-07-13 7.32 7.32 6.96 6.96 0.0M
2022-07-12 7.32 7.32 7.32 7.32 0.0M
2022-06-29 7.32 7.32 7.32 7.32 0.0M
2022-06-20 7.32 7.32 7.32 7.32 0.0M
2022-06-16 7.70 7.70 7.70 7.70 0.0M
2022-06-15 7.70 7.70 7.70 7.70 0.0M
2022-06-14 7.85 7.85 7.85 7.85 0.0M
2022-06-09 7.90 7.90 7.90 7.90 0.0M
2022-06-08 8.21 8.21 8.21 8.21 0.0M
2022-06-07 7.82 7.82 7.82 7.82 0.0M
2022-06-06 7.43 7.45 7.43 7.45 0.0M
2022-06-03 7.80 8.50 7.80 7.82 0.0M
2022-06-02 8.58 8.58 8.20 8.20 0.0M
2022-06-01 8.60 8.60 8.58 8.58 0.0M
2022-05-31 9.50 9.50 9.03 9.03 0.0M
2022-05-30 9.50 9.50 9.50 9.50 0.0M
2022-05-27 9.98 11.00 9.98 10.00 0.0M
2022-05-26 10.62 10.62 10.50 10.50 0.0M
2022-05-24 11.40 11.40 10.62 10.62 0.0M
2022-05-20 11.17 11.17 11.17 11.17 0.0M
2022-01-10 11.17 11.17 11.17 11.17 0.0M
2022-01-03 11.75 11.75 11.75 11.75 0.0M