Vinyl Chemicals India Ltd (VNYL)

VNYL
🏛️ 인도 →
281.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 229.16 235.13 229.16 233.20 0.0M
2021-12-30 234.04 236.51 231.08 232.27 0.0M
2021-12-29 231.58 237.98 231.58 233.84 0.0M
2021-12-28 231.58 236.01 229.90 231.43 0.0M
2021-12-27 231.58 234.14 227.83 230.20 0.0M
2021-12-24 239.12 241.34 228.72 231.92 0.1M
2021-12-23 240.45 254.74 237.59 238.87 0.2M
2021-12-22 215.31 235.03 212.25 235.03 0.2M
2021-12-21 213.04 219.60 212.11 213.68 0.1M
2021-12-20 222.16 226.35 214.03 215.31 0.0M
2021-12-17 239.56 239.56 226.75 227.04 0.0M
2021-12-16 241.44 243.01 235.27 236.95 0.0M
2021-12-15 236.51 245.28 234.39 241.29 0.1M
2021-12-14 236.60 240.10 233.65 234.98 0.0M
2021-12-13 240.55 243.41 236.60 238.13 0.0M
2021-12-10 238.97 243.51 236.65 238.87 0.0M
2021-12-09 238.58 242.47 233.65 240.01 0.0M
2021-12-08 234.53 239.76 232.76 238.23 0.0M
2021-12-07 234.63 235.62 230.69 231.33 0.0M
2021-12-06 235.87 239.41 230.79 231.77 0.0M
2021-12-03 238.58 241.44 235.62 238.58 0.0M
2021-12-02 226.75 245.58 224.92 239.22 0.1M
2021-12-01 221.82 230.59 221.82 228.08 0.0M
2021-11-30 225.51 231.63 221.37 223.64 0.0M
2021-11-29 236.95 239.66 219.35 221.82 0.1M
2021-11-26 246.46 247.45 239.56 239.71 0.1M
2021-11-25 244.89 253.12 240.20 250.55 0.0M
2021-11-24 244.29 251.39 241.24 244.69 0.0M
2021-11-23 227.53 245.38 227.53 242.47 0.0M
2021-11-22 250.41 251.39 232.27 234.73 0.1M
2021-11-18 256.86 258.19 248.48 253.51 0.0M
2021-11-17 260.36 265.34 252.87 257.01 0.1M
2021-11-16 252.48 264.21 252.48 259.28 0.1M
2021-11-15 268.15 270.57 245.08 252.72 0.1M
2021-11-12 276.04 281.86 266.72 267.66 0.1M
2021-11-11 282.84 292.31 278.55 281.66 0.2M
2021-11-10 281.95 286.88 279.09 281.31 0.1M
2021-11-09 279.44 286.14 278.01 279.44 0.1M
2021-11-08 285.85 287.87 277.57 279.09 0.1M
2021-11-04 283.38 287.87 283.14 285.85 0.0M
2021-11-03 291.81 298.52 280.08 281.61 0.2M
2021-11-02 269.53 291.17 266.28 287.18 0.2M
2021-11-01 262.24 269.48 261.35 264.70 0.0M
2021-10-29 269.09 273.18 260.36 263.07 0.0M
2021-10-28 277.57 280.33 266.18 268.40 0.1M
2021-10-27 269.09 285.90 267.07 275.45 0.1M
2021-10-26 260.26 270.12 260.26 267.07 0.1M
2021-10-25 275.55 278.80 256.86 261.25 0.1M
2021-10-22 279.98 289.84 273.62 275.55 0.1M
2021-10-21 267.12 283.93 266.18 277.37 0.1M
2021-10-20 273.08 273.08 261.79 265.24 0.1M
2021-10-19 286.88 290.83 271.11 275.30 0.1M
2021-10-18 294.67 296.54 286.39 287.08 0.1M
2021-10-14 299.55 299.90 290.83 291.71 0.1M
2021-10-13 291.76 301.28 286.14 297.53 0.2M
2021-10-12 292.55 294.72 287.92 289.74 0.1M
2021-10-11 302.21 311.23 289.20 292.55 0.2M
2021-10-08 309.56 312.56 297.83 299.99 0.2M
2021-10-07 303.64 320.25 302.66 309.61 0.3M
2021-10-06 319.12 320.80 297.73 300.78 0.6M
2021-10-05 292.95 326.32 290.83 318.33 1.9M
2021-10-04 270.81 310.54 260.26 295.07 3.3M
2021-10-01 223.54 266.08 221.82 266.08 2.3M
2021-09-30 219.85 224.68 219.85 221.77 0.1M
2021-09-29 215.90 222.70 215.90 218.22 0.1M
2021-09-28 218.81 223.79 217.04 218.76 0.1M
2021-09-27 220.78 222.65 216.89 217.68 0.1M
2021-09-24 224.77 230.15 218.12 219.40 0.2M
2021-09-23 218.86 224.77 218.86 223.20 0.1M
2021-09-22 214.92 224.77 214.92 218.86 0.2M
2021-09-21 217.48 219.80 208.11 214.27 0.2M
2021-09-20 216.39 224.68 215.70 217.43 0.1M
2021-09-17 223.79 225.56 215.56 217.68 0.1M
2021-09-16 226.70 227.29 222.85 223.64 0.1M
2021-09-15 229.56 230.34 225.12 226.15 0.2M
2021-09-14 225.96 231.68 225.07 228.37 0.3M
2021-09-13 218.96 227.34 218.96 223.89 0.2M
2021-09-09 222.95 225.96 220.04 222.06 0.2M
2021-09-08 218.56 224.77 218.56 221.52 0.1M
2021-09-07 222.70 229.65 216.59 220.73 0.3M
2021-09-06 224.87 230.59 217.92 219.40 0.2M
2021-09-03 230.20 232.07 221.92 224.68 0.1M
2021-09-02 221.82 234.83 220.29 229.36 0.4M
2021-09-01 232.12 236.21 209.79 220.14 0.6M
2021-08-31 230.54 240.94 229.51 233.35 0.6M
2021-08-30 218.37 231.38 213.54 229.21 0.7M
2021-08-27 207.62 222.51 199.54 218.32 1.2M
2021-08-26 194.61 208.41 192.24 206.04 0.6M
2021-08-25 184.35 196.09 182.53 192.68 0.6M
2021-08-24 173.90 181.79 169.12 179.62 0.1M
2021-08-23 190.76 190.76 172.23 173.41 0.2M
2021-08-20 195.30 195.30 187.31 188.45 0.1M
2021-08-18 194.02 203.87 192.29 196.83 0.2M
2021-08-17 198.06 201.71 190.27 192.14 0.2M
2021-08-16 203.38 207.08 196.33 198.11 0.3M
2021-08-13 200.97 220.24 193.67 206.29 1.9M
2021-08-12 177.16 208.70 176.12 200.97 2.3M
2021-08-11 178.24 181.84 169.47 175.48 0.6M
2021-08-10 169.47 190.02 164.98 175.93 4.4M
2021-08-09 157.14 168.04 154.93 162.52 0.8M
2021-08-06 162.62 162.62 155.76 156.75 0.1M
2021-08-05 156.16 161.78 150.88 159.91 0.1M
2021-08-04 159.51 160.05 154.83 155.76 0.1M
2021-08-03 161.14 163.55 159.26 161.24 0.1M
2021-08-02 155.72 164.05 155.22 159.91 0.3M
2021-07-30 155.03 155.52 153.60 154.93 0.1M
2021-07-29 149.85 155.42 149.85 153.69 0.1M
2021-07-28 151.92 153.10 147.04 150.39 0.1M
2021-07-27 155.17 157.74 150.69 151.57 0.1M
2021-07-26 152.81 155.91 152.81 153.94 0.0M
2021-07-23 155.12 157.64 154.04 154.83 0.1M
2021-07-22 154.78 156.21 152.81 153.79 0.1M
2021-07-20 158.72 160.10 152.07 153.30 0.1M
2021-07-19 155.76 163.36 155.76 158.82 0.2M
2021-07-16 158.08 159.36 155.57 157.74 0.1M
2021-07-15 159.81 162.37 155.37 156.95 0.3M
2021-07-14 149.26 165.13 148.27 159.46 1.4M
2021-07-13 148.12 150.19 147.04 149.21 0.1M
2021-07-12 149.01 150.64 147.43 148.12 0.1M
2021-07-09 147.34 149.31 146.94 147.58 0.0M
2021-07-08 150.84 152.22 146.45 147.43 0.1M
2021-07-07 150.15 154.19 149.41 150.84 0.1M
2021-07-06 152.61 154.19 149.41 150.15 0.1M
2021-07-05 154.14 156.75 151.92 152.56 0.1M
2021-07-02 149.26 155.67 148.08 152.56 0.3M
2021-07-01 145.61 151.72 144.62 147.93 0.1M
2021-06-30 147.58 150.15 144.28 144.92 0.1M
2021-06-29 145.17 151.18 143.20 145.76 0.2M
2021-06-28 146.89 146.89 143.00 143.93 0.0M
2021-06-25 145.86 145.86 143.15 144.58 0.0M
2021-06-24 145.31 146.30 142.95 143.29 0.0M
2021-06-23 144.48 149.85 143.93 144.38 0.1M
2021-06-22 145.07 147.63 143.84 144.48 0.0M
2021-06-21 144.43 146.60 143.05 144.43 0.1M
2021-06-18 150.19 151.18 139.55 145.51 0.1M
2021-06-17 151.18 152.81 146.65 148.03 0.1M
2021-06-16 155.76 155.81 149.85 151.18 0.1M
2021-06-15 149.55 158.72 149.50 154.58 0.8M
2021-06-14 145.31 151.72 140.98 149.21 0.3M
2021-06-11 148.27 148.27 143.44 144.43 0.1M
2021-06-10 144.13 148.32 143.44 146.15 0.1M
2021-06-09 150.54 150.54 141.12 143.24 0.1M
2021-06-08 143.15 151.48 143.15 147.34 0.2M
2021-06-07 144.33 144.33 141.96 143.15 0.1M
2021-06-04 142.95 144.23 139.99 142.16 0.1M
2021-06-03 143.84 145.66 142.16 142.65 0.1M
2021-06-02 144.72 144.72 142.01 143.24 0.1M
2021-06-01 145.81 147.63 141.52 141.96 0.1M
2021-05-31 146.60 147.29 144.43 145.31 0.1M
2021-05-28 149.60 151.82 145.56 146.25 0.1M
2021-05-27 150.54 152.91 148.08 148.91 0.1M
2021-05-26 150.79 155.27 149.36 150.54 0.3M
2021-05-25 145.12 154.48 145.12 149.70 0.3M
2021-05-24 146.35 148.42 145.07 145.81 0.1M
2021-05-21 147.29 150.44 145.36 146.35 0.1M
2021-05-20 147.29 152.17 145.96 147.24 0.2M
2021-05-19 145.56 148.91 144.97 145.41 0.1M
2021-05-18 148.77 149.75 144.67 145.56 0.1M
2021-05-17 146.20 148.86 145.27 147.98 0.2M
2021-05-14 152.22 153.79 143.98 144.72 0.2M
2021-05-12 152.61 160.05 148.91 150.39 0.7M
2021-05-11 148.47 160.69 143.93 150.15 1.1M
2021-05-10 140.29 154.58 140.09 150.64 2.1M
2021-05-07 136.05 137.82 134.03 135.60 0.1M
2021-05-06 136.69 136.69 132.35 134.62 0.1M
2021-05-05 132.35 139.35 132.35 135.01 0.2M
2021-05-04 142.41 146.89 130.13 131.96 0.5M
2021-05-03 125.15 144.72 124.22 140.09 1.1M
2021-04-30 125.79 131.07 124.71 125.06 0.1M
2021-04-29 133.09 133.88 125.40 127.18 0.1M
2021-04-28 137.03 139.89 130.03 131.37 0.4M
2021-04-27 137.53 139.01 131.27 135.21 0.8M
2021-04-26 121.01 138.02 116.18 135.16 1.6M
2021-04-23 114.11 122.74 113.03 117.71 0.2M
2021-04-22 111.40 114.65 111.40 114.06 0.0M
2021-04-20 113.32 114.75 112.04 112.73 0.0M
2021-04-19 113.37 114.65 110.42 112.83 0.0M
2021-04-16 114.21 115.64 113.47 113.82 0.0M
2021-04-15 115.79 115.79 111.50 113.32 0.1M
2021-04-13 114.36 116.38 113.42 115.00 0.0M
2021-04-12 119.49 119.49 113.37 114.06 0.1M
2021-04-09 121.46 121.46 119.29 120.08 0.0M
2021-04-08 122.05 122.05 119.34 120.37 0.1M
2021-04-07 117.71 121.01 117.42 119.29 0.1M
2021-04-06 116.33 118.80 114.95 117.42 0.1M
2021-04-05 115.39 116.77 114.36 115.44 0.0M
2021-04-01 117.12 117.96 114.85 115.39 0.1M
2021-03-31 115.15 115.79 114.21 114.75 0.0M
2021-03-30 113.57 117.71 113.37 114.41 0.1M
2021-03-26 114.36 117.71 112.44 113.18 0.1M
2021-03-25 116.13 116.43 113.47 114.56 0.1M
2021-03-24 118.30 119.19 115.34 116.13 0.1M
2021-03-23 117.61 120.52 117.61 118.40 0.1M
2021-03-22 116.97 121.26 115.89 117.27 0.1M
2021-03-19 117.22 119.04 109.97 116.43 0.1M
2021-03-18 125.20 125.20 111.94 116.63 0.1M
2021-03-17 125.20 128.16 122.25 122.59 0.1M
2021-03-16 125.70 125.70 122.25 123.58 0.0M
2021-03-15 127.13 127.13 122.25 122.64 0.0M
2021-03-12 128.16 128.16 123.72 125.30 0.1M
2021-03-10 128.16 131.12 126.19 126.68 0.1M
2021-03-09 130.97 130.97 123.48 124.02 0.1M
2021-03-08 133.09 133.09 126.44 127.77 0.0M
2021-03-05 131.86 133.09 129.15 129.64 0.1M
2021-03-04 129.34 135.75 128.60 131.71 0.1M
2021-03-03 132.30 135.26 129.84 131.02 0.1M
2021-03-02 134.52 135.46 129.69 131.86 0.1M
2021-03-01 131.51 139.45 129.64 133.98 0.4M
2021-02-26 128.56 132.10 126.39 129.00 0.2M
2021-02-25 126.19 138.46 124.37 133.34 0.8M
2021-02-24 122.44 126.98 122.44 123.33 0.0M
2021-02-23 121.31 123.87 119.68 121.90 0.1M
2021-02-22 121.85 124.61 120.87 121.65 0.1M
2021-02-19 130.03 130.13 123.48 125.25 0.2M
2021-02-18 135.06 135.85 129.34 130.03 0.3M
2021-02-17 126.09 141.08 123.18 134.03 1.2M
2021-02-16 117.37 130.13 117.02 126.19 1.0M
2021-02-15 120.22 120.27 117.37 117.96 0.1M
2021-02-12 120.27 120.27 117.42 118.11 0.1M
2021-02-11 118.45 120.22 118.30 118.65 0.1M
2021-02-10 118.30 120.77 118.01 118.80 0.1M
2021-02-09 118.80 120.27 118.30 118.55 0.1M
2021-02-08 117.42 120.08 117.42 118.55 0.1M
2021-02-05 119.68 121.16 118.30 118.65 0.1M
2021-02-04 119.34 120.77 118.89 119.58 0.1M
2021-02-03 118.30 122.39 117.56 119.04 0.1M
2021-02-02 121.26 121.26 117.46 118.06 0.1M
2021-02-01 120.67 120.67 117.22 118.94 0.1M
2021-01-29 122.69 122.89 116.82 117.71 0.1M
2021-01-28 116.33 121.80 116.33 119.88 0.1M
2021-01-27 122.05 122.44 117.32 118.20 0.1M
2021-01-25 127.08 128.06 119.78 121.11 0.2M
2021-01-22 124.17 129.39 122.74 126.04 0.9M
2021-01-21 119.04 126.49 117.56 123.38 0.4M
2021-01-20 117.32 121.70 117.27 118.50 0.1M
2021-01-19 118.75 118.75 116.53 117.22 0.0M
2021-01-18 118.50 118.50 114.85 115.64 0.1M
2021-01-15 121.06 121.16 117.32 118.50 0.1M
2021-01-14 121.26 121.51 118.89 119.24 0.1M
2021-01-13 120.08 124.22 119.44 120.67 0.1M
2021-01-12 119.78 121.21 117.32 119.68 0.1M
2021-01-11 123.53 123.53 118.30 119.58 0.1M
2021-01-08 122.74 123.87 121.26 121.56 0.1M
2021-01-07 123.53 124.22 121.26 121.70 0.1M
2021-01-06 122.69 125.30 120.72 122.30 0.1M
2021-01-05 123.72 125.94 123.23 123.53 0.1M
2021-01-04 125.79 126.78 123.72 124.66 0.1M
2021-01-01 123.28 126.19 123.28 124.66 0.1M