Vaswani Industries Ltd (VASW)

VASW
🏛️ 인도 →
54.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:19 56.51 56.51 56.51 56.51 0.0K
09:21 56.51 56.51 56.51 56.51 0.1K
09:24 58.92 58.92 58.92 58.92 0.1K
09:30 58.60 58.60 58.60 58.60 0.0K
09:31 57.01 57.01 57.01 57.01 0.0K
09:35 58.49 58.49 58.49 58.49 0.0K
09:40 57.02 57.02 57.02 57.02 0.0K
09:44 57.02 57.02 56.74 56.74 0.0K
09:45 56.74 56.74 56.74 56.74 0.0K
09:46 56.74 56.74 56.74 56.74 0.0K
09:49 56.15 56.15 56.15 56.15 0.4K
10:01 56.31 56.31 56.31 56.31 0.1K
10:05 56.32 56.32 56.32 56.32 0.1K
10:31 57.90 57.90 57.90 57.90 0.0K
10:34 57.90 57.90 57.90 57.90 0.3K
10:39 57.90 57.90 57.90 57.90 0.2K
10:51 57.90 57.90 57.90 57.90 0.3K
10:58 57.98 57.98 57.98 57.98 0.4K
11:08 57.97 57.97 57.97 57.97 0.0K
11:34 56.50 56.50 56.50 56.50 0.5K
11:35 56.90 56.90 56.90 56.90 0.1K
11:42 56.51 56.51 56.51 56.51 0.0K
11:43 56.35 56.35 56.35 56.35 3.0K
11:44 56.99 56.99 56.99 56.99 0.0K
11:48 56.99 56.99 56.99 56.99 0.0K
12:20 57.39 57.39 57.39 57.39 0.1K
12:42 57.34 57.34 57.34 57.34 0.1K
13:32 57.30 57.30 57.30 57.30 0.0K
13:39 57.00 57.00 57.00 57.00 0.0K
13:44 56.99 56.99 56.99 56.99 0.1K
13:54 56.85 56.85 56.85 56.85 0.5K
13:56 56.50 56.50 56.35 56.35 2.2K
13:57 56.97 56.97 56.97 56.97 0.0K
14:05 56.35 56.35 56.31 56.31 0.6K
14:09 56.97 56.97 56.97 56.97 0.0K
14:32 56.90 56.90 56.35 56.35 0.1K
14:34 56.97 56.97 56.97 56.97 0.0K
14:57 56.90 56.90 56.90 56.90 0.2K
15:00 56.90 56.90 56.90 56.90 0.0K
15:04 56.90 56.90 56.90 56.90 0.2K
15:05 56.90 56.90 56.90 56.90 0.1K
15:06 56.31 56.31 56.31 56.31 0.2K
15:08 56.95 56.95 56.95 56.95 0.1K
15:11 56.95 56.95 56.95 56.95 0.1K
15:16 56.95 56.95 56.95 56.95 0.2K
15:22 56.95 56.95 56.95 56.95 0.1K
15:29 56.50 56.78 56.50 56.78 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 57.00 57.00 54.41 54.57 0.0M
2025-09-25 55.55 59.00 54.06 57.28 0.1M
2025-09-24 56.51 56.99 55.25 56.68 0.0M
2025-09-23 56.51 58.92 56.15 56.78 0.0M
2025-09-22 56.01 58.39 56.01 57.38 0.0M
2025-09-19 58.99 59.10 55.80 57.15 0.0M
2025-09-18 58.20 59.40 57.25 58.16 0.0M
2025-09-17 57.10 59.60 57.10 58.28 0.0M
2025-09-16 56.82 59.90 56.82 58.76 0.0M
2025-09-15 58.68 58.98 56.55 58.15 0.0M
2025-09-12 59.95 59.95 58.00 58.68 0.0M
2025-09-11 59.74 59.80 58.01 59.49 0.0M
2025-09-10 59.53 61.00 57.50 59.41 0.0M
2025-09-09 58.90 61.00 58.05 59.53 0.0M
2025-09-08 60.01 61.79 57.56 58.86 0.0M
2025-09-05 61.49 62.00 57.50 60.01 0.0M
2025-09-04 56.50 60.20 56.50 60.14 0.2M
2025-09-03 55.05 58.00 55.05 57.34 0.1M
2025-09-02 54.60 57.95 54.60 56.29 0.0M
2025-09-01 57.99 58.00 56.05 56.65 0.0M
2025-08-29 57.07 59.40 55.11 56.54 0.1M
2025-08-28 57.00 57.28 54.02 57.07 0.1M
2025-08-26 52.20 55.00 52.20 54.56 0.1M
2025-08-25 53.39 53.39 51.50 52.46 0.0M
2025-08-22 52.81 53.40 50.52 51.75 0.0M
2025-08-21 53.57 55.87 51.92 52.81 0.2M
2025-08-20 53.80 54.79 51.75 54.66 0.0M
2025-08-19 53.00 55.00 50.45 54.43 0.1M
2025-08-18 53.40 53.40 50.00 53.00 0.1M
2025-08-14 51.25 52.94 48.58 51.84 0.0M
2025-08-13 52.97 53.00 50.55 51.14 0.0M
2025-08-12 52.49 52.50 50.25 51.69 0.0M
2025-08-11 52.33 52.33 50.04 51.00 0.1M
2025-08-08 51.00 52.45 50.80 51.30 0.0M
2025-08-07 53.98 53.98 50.35 50.77 0.0M
2025-08-06 52.02 54.60 52.00 53.01 0.0M
2025-08-05 53.06 54.79 52.22 53.23 0.0M
2025-08-04 55.49 55.49 52.01 53.06 0.0M
2025-08-01 56.05 56.05 53.05 53.98 0.0M
2025-07-31 51.80 54.64 51.05 53.39 0.0M
2025-07-30 52.01 55.50 52.01 53.69 0.0M
2025-07-29 51.99 54.25 50.50 53.69 0.1M
2025-07-28 49.80 52.95 49.80 52.36 0.0M
2025-07-25 54.10 54.56 52.01 52.40 0.0M
2025-07-24 56.49 56.49 54.00 54.56 0.0M
2025-07-23 55.50 56.80 54.00 55.17 0.1M
2025-07-22 54.10 55.60 52.12 55.23 0.1M
2025-07-21 49.00 52.97 49.00 52.97 0.1M
2025-07-18 50.45 50.45 50.45 50.45 0.0M
2025-07-17 53.11 53.11 53.11 53.11 0.0M
2025-07-16 57.99 58.50 55.91 55.91 0.1M
2025-07-15 61.50 62.49 58.01 58.86 0.3M
2025-07-14 58.04 66.84 56.11 61.17 1.4M
2025-07-11 53.80 60.90 53.67 58.76 1.8M
2025-07-10 51.76 57.25 51.01 53.54 1.8M
2025-07-09 51.48 52.25 50.30 50.65 0.1M
2025-07-08 49.40 51.49 48.26 51.07 0.2M
2025-07-07 49.03 50.33 48.31 48.78 0.2M
2025-07-04 50.00 53.48 48.66 50.35 2.7M
2025-07-03 45.60 45.60 44.10 44.57 0.0M
2025-07-02 45.00 45.84 44.40 44.77 0.0M
2025-07-01 44.60 45.36 44.60 44.87 0.0M
2025-06-30 45.99 46.47 44.03 44.56 0.1M
2025-06-27 46.20 46.28 45.20 45.69 0.0M
2025-06-26 47.00 47.00 45.16 45.50 0.0M
2025-06-25 44.06 46.53 44.06 45.91 0.1M
2025-06-24 43.99 45.51 43.99 44.41 0.0M
2025-06-23 42.50 44.44 42.50 43.77 0.0M
2025-06-20 43.17 43.89 42.56 43.06 0.0M
2025-06-19 45.11 45.94 42.12 42.97 0.1M
2025-06-18 45.70 46.44 45.00 45.32 0.0M
2025-06-17 47.95 47.95 45.71 46.31 0.1M
2025-06-16 46.00 49.10 44.49 47.57 0.1M
2025-06-13 45.00 46.09 44.56 45.03 0.0M
2025-06-12 47.20 47.20 45.50 46.10 0.0M
2025-06-11 45.99 47.35 45.55 46.69 0.0M
2025-06-10 45.85 46.50 45.85 45.95 0.0M
2025-06-09 45.57 46.66 45.55 45.97 0.0M
2025-06-06 46.36 46.37 44.70 45.57 0.1M
2025-06-05 46.79 46.80 44.99 45.64 0.1M
2025-06-04 43.25 49.99 43.25 46.35 0.6M
2025-06-03 44.00 44.21 43.00 43.25 0.0M
2025-06-02 45.39 45.39 43.60 43.91 0.0M
2025-05-30 43.50 45.80 42.52 44.72 0.2M
2025-05-29 43.95 43.95 42.61 43.31 0.0M
2025-05-28 44.36 44.36 42.81 43.09 0.0M
2025-05-27 44.20 44.63 43.38 43.58 0.0M
2025-05-26 44.59 45.50 43.60 44.33 0.1M
2025-05-23 43.15 45.46 42.31 44.35 0.1M
2025-05-22 43.89 44.22 42.30 42.61 0.0M
2025-05-21 45.05 45.05 43.26 43.61 0.1M
2025-05-20 45.50 46.04 44.61 45.05 0.1M
2025-05-19 43.25 45.50 43.07 44.56 0.1M
2025-05-16 42.11 43.63 42.01 43.04 0.1M
2025-05-15 43.79 43.82 42.50 42.90 0.0M
2025-05-14 43.10 43.77 42.67 43.17 0.0M
2025-05-13 42.00 43.79 41.05 42.83 0.1M
2025-05-12 39.50 41.97 39.50 41.68 0.1M
2025-05-09 38.10 39.24 37.37 38.13 0.1M
2025-05-08 38.36 42.13 38.36 38.83 0.1M
2025-05-07 38.80 39.54 38.02 38.85 0.0M
2025-05-06 40.51 40.69 38.50 38.84 0.0M
2025-05-05 39.03 40.70 39.00 40.47 0.0M
2025-05-02 40.80 41.48 39.06 39.60 0.1M
2025-04-30 41.39 41.39 40.00 40.43 0.0M
2025-04-29 42.85 44.10 39.30 40.52 0.1M
2025-04-28 43.00 44.44 41.52 42.23 0.1M
2025-04-25 46.80 47.28 42.89 43.36 0.1M
2025-04-24 47.25 47.99 45.91 46.66 0.1M
2025-04-23 50.00 51.70 47.10 47.75 1.4M
2025-04-22 39.09 46.90 39.09 46.90 0.6M
2025-04-21 38.54 39.70 37.76 39.09 0.1M
2025-04-17 38.11 39.69 38.11 38.91 0.0M
2025-04-16 38.84 39.90 38.00 38.53 0.1M
2025-04-15 37.30 39.35 37.30 38.84 0.1M
2025-04-11 36.95 38.90 36.33 37.66 0.1M
2025-04-09 35.44 38.52 35.00 36.23 0.1M
2025-04-08 35.61 36.95 34.71 35.29 0.1M
2025-04-07 36.00 36.15 34.00 35.69 0.1M
2025-04-04 38.80 39.50 37.40 37.72 0.0M
2025-04-03 38.96 39.98 37.66 38.93 0.1M
2025-04-02 36.03 39.95 36.03 39.06 0.1M
2025-04-01 35.85 36.84 35.12 36.31 0.1M
2025-03-28 34.50 36.01 34.50 35.17 0.1M
2025-03-27 35.16 37.16 33.40 34.44 0.1M
2025-03-26 37.76 37.86 35.11 36.33 0.1M
2025-03-25 39.91 40.41 36.35 37.21 0.1M
2025-03-24 39.89 40.85 38.75 39.28 0.1M
2025-03-21 39.95 39.95 38.21 38.74 0.1M
2025-03-20 39.99 40.00 38.00 38.23 0.1M
2025-03-19 38.50 39.65 37.13 39.28 0.1M
2025-03-18 36.74 38.15 35.87 37.82 0.1M
2025-03-17 37.70 37.72 34.51 35.33 0.1M
2025-03-13 37.30 38.21 36.20 36.98 0.0M
2025-03-12 38.75 38.90 37.11 37.46 0.0M
2025-03-11 38.00 39.28 37.55 37.89 0.0M
2025-03-10 40.20 42.35 37.62 38.79 0.1M
2025-03-07 40.10 41.00 39.00 39.53 0.1M
2025-03-06 39.30 40.00 38.25 39.24 0.1M
2025-03-05 35.30 39.48 34.15 38.25 0.1M
2025-03-04 35.05 36.98 33.30 34.52 0.2M
2025-03-03 35.95 38.19 35.00 36.08 0.1M
2025-02-28 40.00 40.89 35.75 36.65 0.2M
2025-02-27 42.36 42.36 39.52 40.06 0.0M
2025-02-25 41.26 42.98 41.26 42.14 0.0M
2025-02-24 43.45 43.45 41.39 42.04 0.0M
2025-02-21 44.29 44.91 42.08 42.64 0.1M
2025-02-20 44.84 44.97 43.37 44.34 0.1M
2025-02-19 44.48 45.39 42.20 44.18 0.1M
2025-02-18 43.96 47.29 43.25 44.00 0.1M
2025-02-17 41.00 48.55 40.43 45.38 0.9M
2025-02-14 43.70 44.00 40.86 41.47 0.1M
2025-02-13 44.90 45.90 42.66 44.05 0.1M
2025-02-12 45.48 46.12 40.47 44.29 0.1M
2025-02-11 47.80 47.80 43.80 44.59 0.1M
2025-02-10 51.00 51.00 45.80 46.97 0.1M
2025-02-07 51.00 51.03 49.27 50.27 0.1M
2025-02-06 52.14 52.20 49.01 49.85 0.1M
2025-02-05 49.99 52.50 49.10 51.11 0.1M
2025-02-04 49.51 50.78 48.64 49.12 0.1M
2025-02-03 51.80 51.80 48.83 49.33 0.0M
2025-02-01 51.86 52.97 50.86 51.86 0.0M
2025-01-31 51.90 53.61 51.05 51.35 0.0M
2025-01-30 49.05 52.41 48.38 51.15 0.1M
2025-01-29 47.85 49.70 46.00 49.09 0.0M
2025-01-28 48.01 49.83 45.27 47.24 0.1M
2025-01-27 51.71 51.72 48.46 48.82 0.0M
2025-01-24 52.36 52.36 50.50 50.66 0.0M
2025-01-23 52.09 52.80 51.41 51.86 0.0M
2025-01-22 53.65 53.89 50.91 51.87 0.1M
2025-01-21 56.00 56.94 53.51 53.81 0.1M
2025-01-20 52.94 58.38 51.73 55.99 0.5M
2025-01-17 52.90 52.90 50.71 51.93 0.1M
2025-01-16 51.66 53.39 51.66 52.61 0.1M
2025-01-15 54.35 55.25 48.90 51.04 0.1M
2025-01-14 50.90 55.13 50.90 53.54 0.1M
2025-01-13 50.55 57.44 50.55 50.88 0.2M
2025-01-10 53.81 54.85 51.60 52.52 0.1M
2025-01-09 59.90 59.90 52.50 54.84 0.2M
2025-01-08 60.02 60.39 57.63 58.23 0.1M
2025-01-07 58.10 64.25 57.14 60.13 0.6M
2025-01-06 60.12 65.53 56.52 58.10 2.0M
2025-01-03 54.00 55.81 53.31 54.61 0.1M
2025-01-02 53.20 53.89 52.60 53.49 0.1M
2025-01-01 50.90 52.79 50.55 52.79 0.1M