Vascon Engineers Ltd (VASC)

VASC
🏛️ 인도 →
57.88
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
2023-12-29 70.05 70.60 69.00 70.10 1.0M
2023-12-28 71.10 71.60 69.45 70.05 0.8M
2023-12-27 73.10 73.65 70.45 70.90 1.0M
2023-12-26 72.10 73.75 71.65 73.10 0.8M
2023-12-22 71.60 73.10 70.00 72.60 1.3M
2023-12-21 67.85 71.65 67.00 71.25 1.3M
2023-12-20 72.50 73.00 68.00 68.55 2.0M
2023-12-19 75.50 75.60 71.90 72.20 2.4M
2023-12-18 73.35 75.95 72.80 75.00 2.0M
2023-12-15 74.35 75.45 73.25 73.60 1.0M
2023-12-14 73.95 75.65 73.55 73.75 1.5M
2023-12-13 73.65 74.05 72.95 73.30 0.8M
2023-12-12 74.60 74.80 72.80 73.30 0.9M
2023-12-11 74.95 75.90 73.75 74.15 0.7M
2023-12-08 73.90 76.00 73.80 74.70 1.2M
2023-12-07 73.60 74.70 72.85 73.45 1.2M
2023-12-06 75.85 75.85 72.70 73.25 1.7M
2023-12-05 75.85 77.20 75.00 75.35 1.1M
2023-12-04 78.00 78.00 75.55 75.80 1.1M
2023-12-01 77.85 78.40 75.70 76.00 1.1M
2023-11-30 76.90 78.00 73.35 77.20 2.5M
2023-11-29 78.95 79.50 75.70 76.15 1.3M
2023-11-28 75.95 79.70 74.90 78.30 3.4M
2023-11-24 76.45 76.95 74.90 75.10 1.1M
2023-11-23 76.80 78.45 75.65 76.15 1.2M
2023-11-22 77.30 77.65 75.85 76.50 1.1M
2023-11-21 79.00 80.50 76.50 76.85 3.6M
2023-11-20 75.35 76.30 74.25 74.70 1.2M
2023-11-17 78.00 78.25 75.00 75.25 1.2M
2023-11-16 77.00 81.00 77.00 77.70 2.1M
2023-11-15 78.50 78.90 76.30 77.70 1.3M
2023-11-13 76.40 78.90 75.55 77.60 1.6M
2023-11-12 74.40 76.45 74.40 76.20 0.7M
2023-11-10 75.05 76.35 73.10 73.40 1.3M
2023-11-09 75.40 76.60 74.25 75.05 1.1M
2023-11-08 76.20 76.80 73.20 74.95 2.2M
2023-11-07 81.10 81.50 74.20 75.65 3.4M
2023-11-06 82.50 83.70 80.50 81.30 2.4M
2023-11-03 80.30 84.50 79.00 82.05 3.9M
2023-11-02 78.50 80.95 78.50 79.80 2.0M
2023-11-01 77.60 78.85 77.05 77.80 1.1M
2023-10-31 79.00 79.60 76.90 77.15 1.3M
2023-10-30 76.60 80.80 76.00 78.25 3.0M
2023-10-27 74.20 77.80 74.10 76.25 3.1M
2023-10-26 71.35 74.70 68.60 73.35 3.9M
2023-10-25 73.25 74.75 70.20 72.20 3.1M
2023-10-23 78.50 78.85 69.40 72.10 5.8M
2023-10-20 82.50 83.30 77.75 78.45 3.2M
2023-10-19 78.40 82.50 76.70 81.90 3.6M
2023-10-18 78.25 81.00 76.65 78.45 3.9M
2023-10-17 79.70 79.90 76.35 77.65 2.9M
2023-10-16 82.80 82.80 78.30 79.20 3.0M
2023-10-13 80.50 82.85 79.60 81.90 5.5M
2023-10-12 76.90 81.90 76.80 81.35 11.0M
2023-10-11 76.05 77.90 75.40 76.00 3.9M
2023-10-10 74.80 76.80 74.00 75.10 6.7M
2023-10-09 72.45 78.50 69.40 73.80 21.7M
2023-10-06 70.50 75.15 70.20 72.55 16.0M
2023-10-05 67.80 71.50 67.00 69.90 18.1M
2023-10-04 61.45 67.10 60.60 65.95 12.5M
2023-10-03 59.00 64.50 59.00 61.75 11.4M
2023-09-29 56.75 59.20 56.25 58.75 2.0M
2023-09-28 56.95 59.20 56.10 56.40 1.6M
2023-09-27 56.50 57.40 55.75 56.70 0.9M
2023-09-26 58.00 58.35 56.25 56.60 0.9M
2023-09-25 57.80 58.70 57.00 57.85 1.3M
2023-09-22 58.25 58.75 56.60 57.45 1.2M
2023-09-21 57.00 59.45 56.40 57.65 1.7M
2023-09-20 57.65 58.55 56.80 57.50 1.2M
2023-09-18 56.85 59.10 56.50 57.70 1.5M
2023-09-15 55.85 57.60 55.50 56.55 1.3M
2023-09-14 56.00 57.05 55.05 55.40 1.6M
2023-09-13 51.95 56.00 50.50 55.55 1.8M
2023-09-12 56.80 56.95 51.85 52.30 2.4M
2023-09-11 57.80 58.50 56.10 56.40 1.5M
2023-09-08 58.90 59.25 56.60 57.70 1.7M
2023-09-07 58.50 60.00 58.35 58.60 1.3M
2023-09-06 59.40 59.95 57.45 58.30 1.6M
2023-09-05 61.25 61.60 59.10 59.40 2.0M
2023-09-04 62.85 62.90 60.55 61.05 1.8M
2023-09-01 59.85 62.55 58.60 62.20 3.0M
2023-08-31 60.15 60.80 59.05 59.65 1.4M
2023-08-30 61.65 62.00 58.80 59.65 3.0M
2023-08-29 62.60 62.90 60.15 61.30 1.9M
2023-08-28 62.20 63.50 62.00 62.15 2.2M
2023-08-25 62.45 63.00 59.85 61.65 4.5M
2023-08-24 64.60 65.70 61.40 61.90 10.9M
2023-08-23 60.00 61.40 58.40 60.10 5.4M
2023-08-22 54.00 61.70 54.00 60.00 18.3M
2023-08-21 54.75 55.15 53.00 53.75 2.1M
2023-08-18 51.65 54.95 51.65 54.25 4.9M
2023-08-17 50.55 52.30 50.30 51.65 1.9M
2023-08-16 49.70 51.60 48.30 50.60 2.4M
2023-08-14 47.75 50.00 46.50 49.65 2.5M
2023-08-11 48.90 50.65 47.25 47.70 2.7M
2023-08-10 51.55 52.25 48.10 48.65 3.3M
2023-08-09 50.00 53.60 49.50 51.35 12.9M
2023-08-08 53.70 59.45 53.35 56.15 26.9M
2023-08-07 48.75 53.60 48.50 52.30 9.2M
2023-08-04 49.40 49.90 48.05 48.45 4.5M
2023-08-03 44.35 49.15 44.25 48.50 11.6M
2023-08-02 44.75 46.35 43.40 44.25 2.8M
2023-08-01 43.80 46.10 43.70 44.85 2.9M
2023-07-31 44.30 44.50 43.35 43.60 1.5M
2023-07-28 43.70 44.85 43.25 44.10 1.5M
2023-07-27 44.10 44.30 43.10 43.40 0.9M
2023-07-26 43.75 45.00 43.45 43.80 1.6M
2023-07-25 43.30 44.85 43.25 43.45 1.6M
2023-07-24 42.75 44.40 42.75 43.10 2.3M
2023-07-21 43.50 43.65 41.95 42.60 1.8M
2023-07-20 43.20 43.90 42.80 43.00 1.5M
2023-07-19 43.95 44.40 42.85 43.00 1.9M
2023-07-18 44.10 45.60 43.00 43.65 3.0M
2023-07-17 45.15 45.75 44.10 44.30 1.4M
2023-07-14 45.10 45.40 44.05 44.90 1.8M
2023-07-13 46.70 47.70 44.40 44.80 4.4M
2023-07-12 44.60 46.95 44.30 46.15 5.6M
2023-07-11 42.70 45.60 42.70 44.50 6.0M
2023-07-10 42.50 42.90 41.70 42.45 1.3M
2023-07-07 42.75 43.35 41.65 42.30 1.8M
2023-07-06 43.30 43.75 42.25 42.70 1.5M
2023-07-05 44.00 44.45 42.80 43.10 2.6M
2023-07-04 43.65 45.40 42.75 43.85 3.2M
2023-07-03 44.00 44.70 43.00 43.75 2.5M
2023-06-30 43.15 45.60 43.15 43.75 6.2M
2023-06-28 41.45 43.50 41.00 43.10 3.0M
2023-06-27 40.95 42.35 40.95 41.45 1.6M
2023-06-26 40.90 41.80 40.55 40.85 1.4M
2023-06-23 42.20 42.30 40.10 40.80 2.4M
2023-06-22 42.80 43.65 41.35 42.15 1.8M
2023-06-21 41.60 44.40 41.60 42.75 5.4M
2023-06-20 41.85 42.50 41.00 41.60 1.3M
2023-06-19 42.20 42.80 41.25 41.85 1.8M
2023-06-16 42.30 42.70 41.80 42.00 1.4M
2023-06-15 42.65 43.20 41.70 42.05 2.9M
2023-06-14 42.20 44.20 41.85 42.45 10.6M
2023-06-13 40.90 41.30 40.20 40.55 1.6M
2023-06-12 39.55 41.45 39.55 40.95 3.3M
2023-06-09 40.35 40.60 39.25 39.75 2.3M
2023-06-08 41.55 41.85 39.75 40.15 2.8M
2023-06-07 42.45 42.75 41.10 41.55 2.3M
2023-06-06 43.20 43.20 40.80 42.15 3.2M
2023-06-05 43.85 44.20 42.15 42.70 5.2M
2023-06-02 41.35 43.50 41.00 43.30 12.1M
2023-06-01 36.85 41.00 36.80 40.70 10.0M
2023-05-31 37.30 37.40 36.10 36.70 1.6M
2023-05-30 37.05 37.90 36.65 37.45 1.1M
2023-05-29 38.25 38.30 35.75 36.90 1.2M
2023-05-26 38.50 39.00 37.60 37.95 1.7M
2023-05-25 38.60 39.30 37.50 38.25 3.3M
2023-05-24 35.20 38.70 35.10 38.05 5.3M
2023-05-23 36.30 36.50 35.10 35.25 1.6M
2023-05-22 37.00 37.60 36.00 36.35 1.8M
2023-05-19 36.35 38.15 35.80 37.05 5.2M
2023-05-18 37.00 38.75 35.65 35.95 7.1M
2023-05-17 38.95 39.40 36.55 37.40 4.1M
2023-05-16 40.05 42.15 38.15 38.65 13.1M
2023-05-15 37.20 41.50 36.70 39.30 18.0M
2023-05-12 35.75 36.95 35.15 36.65 2.2M
2023-05-11 32.10 36.45 32.00 35.90 5.1M
2023-05-10 31.65 32.10 30.90 31.95 0.4M
2023-05-09 32.00 32.55 31.20 31.45 0.8M
2023-05-08 32.00 32.35 31.55 31.90 0.6M
2023-05-05 32.95 33.70 31.80 31.95 1.1M
2023-05-04 31.75 33.20 31.40 32.95 1.5M
2023-05-03 31.10 33.20 31.05 31.55 1.3M
2023-05-02 31.95 32.00 31.00 31.20 1.0M
2023-04-28 30.70 32.00 30.70 31.75 1.7M
2023-04-27 30.80 31.15 30.25 30.35 0.4M
2023-04-26 30.20 31.10 30.15 30.80 0.7M
2023-04-25 30.75 31.15 30.00 30.15 0.6M
2023-04-24 30.40 31.45 29.85 30.60 0.9M
2023-04-21 30.20 30.75 29.00 30.20 0.6M
2023-04-20 29.90 30.70 29.70 30.05 0.8M
2023-04-19 28.85 30.90 28.85 29.75 2.0M
2023-04-18 29.75 29.90 28.70 29.20 0.5M
2023-04-17 28.20 29.80 27.95 29.60 1.0M
2023-04-13 28.30 28.55 27.65 28.20 0.4M
2023-04-12 27.10 28.85 27.05 28.20 1.2M
2023-04-11 27.25 27.60 26.80 27.00 0.4M
2023-04-10 27.55 27.60 26.80 27.05 0.3M
2023-04-06 27.15 27.90 26.85 27.25 0.5M
2023-04-05 27.30 27.45 26.40 26.85 0.7M
2023-04-03 25.20 27.40 25.05 27.05 1.2M
2023-03-31 25.30 26.05 24.60 24.85 1.1M
2023-03-29 24.25 25.80 24.15 24.90 1.8M
2023-03-28 24.95 25.20 23.85 24.00 0.7M
2023-03-27 26.20 26.20 24.50 24.75 1.3M
2023-03-24 27.30 27.65 25.85 26.00 1.0M
2023-03-23 26.70 27.80 26.55 27.05 0.9M
2023-03-22 26.65 27.40 26.50 26.70 0.4M
2023-03-21 26.95 27.25 25.90 26.70 0.4M
2023-03-20 27.45 27.50 26.35 26.70 0.6M
2023-03-17 27.90 28.20 27.15 27.45 0.4M
2023-03-16 27.50 28.05 26.80 27.70 0.5M
2023-03-15 28.35 28.80 27.20 27.35 0.7M
2023-03-14 29.20 29.20 27.90 28.10 0.7M
2023-03-13 30.40 30.65 28.65 28.80 0.7M
2023-03-10 30.60 30.90 30.00 30.55 0.6M
2023-03-09 30.85 31.70 30.65 30.95 0.7M
2023-03-08 30.30 31.15 29.85 30.70 0.5M
2023-03-06 30.85 31.40 30.15 30.35 0.5M
2023-03-03 30.20 30.95 30.10 30.80 0.5M
2023-03-02 30.65 30.95 29.80 30.00 0.3M
2023-03-01 28.95 30.80 28.95 30.65 0.5M
2023-02-28 29.10 29.55 28.75 29.00 0.5M
2023-02-27 30.20 30.40 28.50 28.90 0.8M
2023-02-24 30.65 31.95 30.00 30.20 1.2M
2023-02-23 30.65 30.65 29.75 30.00 0.6M
2023-02-22 31.15 31.15 29.90 30.20 0.6M
2023-02-21 31.25 31.75 31.05 31.25 0.3M
2023-02-20 31.80 32.40 31.20 31.60 0.4M
2023-02-17 32.85 32.95 31.70 31.80 0.5M
2023-02-16 32.00 33.20 31.75 32.90 0.7M
2023-02-15 31.05 32.30 30.80 31.80 0.5M
2023-02-14 31.05 31.85 30.25 31.45 0.6M
2023-02-13 33.30 33.55 30.70 30.95 0.8M
2023-02-10 32.35 34.10 32.30 33.00 1.1M
2023-02-09 33.15 33.35 31.95 32.55 1.2M
2023-02-08 30.65 33.35 30.65 32.75 0.9M
2023-02-07 32.00 32.25 30.20 30.90 0.6M
2023-02-06 30.00 33.05 29.60 31.80 2.5M
2023-02-03 29.90 30.10 28.30 29.55 1.3M
2023-02-02 30.35 31.10 29.40 29.75 0.9M
2023-02-01 31.40 32.70 28.85 30.40 1.7M
2023-01-31 31.00 31.95 30.40 30.80 1.1M
2023-01-30 32.20 33.00 28.80 30.75 1.9M
2023-01-27 33.15 33.30 30.90 32.25 0.9M
2023-01-25 33.75 33.75 32.60 32.95 0.9M
2023-01-24 35.05 35.30 33.15 33.60 0.9M
2023-01-23 35.25 35.60 34.80 34.95 0.6M
2023-01-20 35.35 35.70 34.65 35.10 0.8M
2023-01-19 35.00 36.70 34.85 35.45 1.3M
2023-01-18 35.40 35.80 34.85 35.15 0.8M
2023-01-17 35.75 35.80 34.70 35.35 0.9M
2023-01-16 35.40 35.90 34.85 35.45 1.1M
2023-01-13 34.70 35.50 34.20 35.25 1.2M
2023-01-12 35.75 35.75 34.15 34.45 1.1M
2023-01-11 33.30 36.40 33.15 35.35 4.0M
2023-01-10 33.95 34.10 32.80 33.45 0.7M
2023-01-09 34.25 34.50 33.55 33.85 0.6M
2023-01-06 34.65 35.25 33.45 33.90 0.8M
2023-01-05 33.95 34.70 33.15 34.45 1.1M
2023-01-04 35.05 35.55 33.50 33.80 1.0M
2023-01-03 36.00 36.05 34.55 35.05 0.9M
2023-01-02 33.75 36.30 33.55 35.60 1.8M