Vinati Organics Ltd (VNTI)

VNTI
🏛️ 인도 →
1,730.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,960.00 1,990.00 1,960.00 1,988.10 0.0M
2021-12-30 1,969.25 1,978.70 1,955.25 1,963.80 0.0M
2021-12-29 1,959.75 1,971.00 1,940.00 1,964.10 0.0M
2021-12-28 1,910.70 1,960.00 1,910.70 1,954.60 0.0M
2021-12-27 1,917.00 1,925.60 1,891.15 1,909.75 0.0M
2021-12-24 1,918.15 1,950.00 1,896.40 1,917.15 0.0M
2021-12-23 1,929.60 1,929.60 1,898.70 1,916.50 0.0M
2021-12-22 1,890.45 1,920.95 1,890.45 1,910.80 0.0M
2021-12-21 1,974.60 1,979.05 1,891.00 1,902.90 0.0M
2021-12-20 1,981.00 1,981.00 1,906.10 1,938.25 0.0M
2021-12-17 1,957.85 1,995.90 1,941.10 1,980.85 0.0M
2021-12-16 1,982.20 2,001.95 1,942.70 1,971.50 0.0M
2021-12-15 1,960.00 2,024.95 1,948.70 1,982.20 0.1M
2021-12-14 1,905.00 1,951.25 1,890.25 1,946.25 0.0M
2021-12-13 1,901.00 1,914.70 1,890.00 1,904.30 0.0M
2021-12-10 1,879.70 1,899.15 1,870.00 1,889.00 0.0M
2021-12-09 1,879.80 1,890.50 1,862.00 1,881.00 0.0M
2021-12-08 1,852.45 1,905.00 1,852.45 1,878.75 0.0M
2021-12-07 1,891.20 1,891.20 1,847.55 1,852.45 0.0M
2021-12-06 1,907.10 1,911.15 1,870.10 1,881.25 0.0M
2021-12-03 1,927.05 1,935.45 1,876.00 1,901.20 0.0M
2021-12-02 1,904.35 1,935.00 1,889.20 1,927.05 0.0M
2021-12-01 1,902.00 1,912.30 1,875.95 1,895.50 0.0M
2021-11-30 1,947.00 1,975.75 1,870.00 1,883.15 0.1M
2021-11-29 1,926.00 1,966.95 1,830.00 1,947.05 0.1M
2021-11-26 1,935.00 1,948.95 1,900.00 1,926.05 0.1M
2021-11-25 1,953.80 1,962.70 1,915.75 1,923.00 0.0M
2021-11-24 1,998.50 2,035.00 1,948.95 1,953.65 0.0M
2021-11-23 1,944.00 2,000.00 1,905.00 1,988.55 0.0M
2021-11-22 1,962.60 1,970.80 1,921.25 1,955.90 0.0M
2021-11-18 1,985.50 2,000.00 1,943.00 1,962.60 0.0M
2021-11-17 1,960.00 1,998.00 1,960.00 1,981.90 0.0M
2021-11-16 2,013.90 2,013.90 1,960.20 1,970.70 0.0M
2021-11-15 2,032.55 2,052.95 1,995.05 1,999.00 0.0M
2021-11-12 1,990.80 2,056.00 1,983.35 2,018.70 0.0M
2021-11-11 1,960.00 2,003.40 1,920.00 1,978.80 0.1M
2021-11-10 2,001.00 2,022.30 2,000.00 2,006.10 0.0M
2021-11-09 2,025.00 2,032.20 2,001.50 2,014.30 0.0M
2021-11-08 1,999.00 2,044.35 1,999.00 2,017.45 0.0M
2021-11-04 1,999.15 2,075.00 1,992.00 2,027.00 0.0M
2021-11-03 1,990.80 2,024.15 1,944.05 1,991.80 0.0M
2021-11-02 1,993.35 2,042.20 1,974.60 2,005.45 0.1M
2021-11-01 1,900.00 2,007.90 1,892.65 1,983.40 0.1M
2021-10-29 1,931.35 1,959.90 1,891.00 1,911.90 0.0M
2021-10-28 1,969.20 1,969.20 1,936.50 1,949.45 0.1M
2021-10-27 1,979.10 1,979.15 1,936.05 1,968.25 0.0M
2021-10-26 1,943.70 1,979.70 1,941.65 1,971.60 0.0M
2021-10-25 2,030.00 2,030.00 1,925.00 1,943.70 0.1M
2021-10-22 2,022.00 2,063.70 2,017.70 2,035.80 0.0M
2021-10-21 2,068.90 2,076.40 1,986.00 2,021.25 0.1M
2021-10-20 2,005.30 2,089.60 1,960.00 2,068.90 0.1M
2021-10-19 2,075.05 2,080.10 2,000.00 2,005.30 0.0M
2021-10-18 2,090.00 2,105.95 2,049.10 2,074.50 0.1M
2021-10-14 2,026.00 2,097.00 2,017.40 2,077.75 0.1M
2021-10-13 2,036.00 2,047.80 2,010.70 2,017.00 0.0M
2021-10-12 2,082.95 2,093.00 2,021.00 2,031.00 0.1M
2021-10-11 2,118.50 2,131.80 2,073.30 2,082.95 0.1M
2021-10-08 2,165.00 2,184.00 2,094.20 2,114.70 0.2M
2021-10-07 2,095.00 2,167.35 2,055.00 2,153.00 0.3M
2021-10-06 2,065.00 2,125.00 2,031.00 2,073.95 0.5M
2021-10-05 1,975.00 2,048.00 1,935.65 2,023.70 0.4M
2021-10-04 1,927.80 1,980.00 1,909.00 1,970.65 0.1M
2021-10-01 1,929.90 1,929.90 1,909.00 1,921.65 0.1M
2021-09-30 1,925.00 1,944.90 1,905.00 1,938.05 0.1M
2021-09-29 1,925.00 1,927.80 1,895.00 1,918.95 0.2M
2021-09-28 1,897.45 1,944.00 1,872.50 1,926.25 0.1M
2021-09-27 1,851.10 1,900.05 1,851.10 1,888.00 0.1M
2021-09-24 1,888.85 1,888.85 1,840.00 1,847.90 0.0M
2021-09-23 1,913.80 1,923.90 1,870.00 1,879.30 0.0M
2021-09-22 1,826.00 1,919.30 1,826.00 1,899.40 0.1M
2021-09-21 1,800.00 1,850.00 1,766.45 1,826.05 0.1M
2021-09-20 1,850.00 1,874.90 1,782.85 1,800.85 0.1M
2021-09-17 1,909.90 1,911.85 1,855.00 1,857.15 0.1M
2021-09-16 1,935.00 1,936.90 1,889.00 1,899.65 0.1M
2021-09-15 1,928.95 1,940.00 1,910.00 1,925.85 0.0M
2021-09-14 1,939.40 1,950.85 1,902.15 1,919.35 0.1M
2021-09-13 1,980.00 1,983.00 1,917.25 1,930.75 0.1M
2021-09-09 1,907.80 1,995.40 1,899.95 1,962.75 0.3M
2021-09-08 1,849.60 1,910.00 1,841.25 1,899.20 0.1M
2021-09-07 1,862.00 1,877.90 1,819.75 1,845.70 0.2M
2021-09-06 1,879.85 1,899.00 1,842.35 1,858.95 0.1M
2021-09-03 1,860.00 1,887.20 1,850.10 1,868.80 0.1M
2021-09-02 1,802.10 1,860.40 1,796.80 1,849.55 0.2M
2021-09-01 1,810.00 1,813.50 1,780.00 1,792.55 0.1M
2021-08-31 1,801.15 1,816.00 1,795.00 1,799.55 0.1M
2021-08-30 1,803.90 1,822.90 1,777.40 1,790.60 0.1M
2021-08-27 1,765.00 1,805.55 1,755.00 1,789.50 0.1M
2021-08-26 1,815.00 1,834.70 1,769.15 1,780.80 0.2M
2021-08-25 1,802.55 1,845.00 1,802.55 1,812.15 0.1M
2021-08-24 1,766.05 1,811.25 1,766.05 1,785.35 0.1M
2021-08-23 1,856.00 1,868.80 1,755.50 1,766.05 0.2M
2021-08-20 1,890.00 1,894.60 1,840.00 1,854.40 0.1M
2021-08-18 1,915.00 1,940.00 1,898.70 1,907.05 0.0M
2021-08-17 1,870.85 1,959.55 1,860.15 1,892.75 0.1M
2021-08-16 1,888.00 1,897.05 1,856.60 1,870.85 0.1M
2021-08-13 1,929.90 1,943.60 1,882.00 1,897.20 0.0M
2021-08-12 1,900.00 1,928.55 1,899.80 1,921.85 0.1M
2021-08-11 1,918.00 1,933.90 1,835.10 1,899.10 0.1M
2021-08-10 1,940.00 1,959.00 1,903.00 1,917.65 0.0M
2021-08-09 1,960.00 1,968.95 1,930.80 1,946.00 0.0M
2021-08-06 1,949.00 1,973.80 1,945.45 1,959.00 0.0M
2021-08-05 1,960.70 1,994.80 1,935.00 1,950.55 0.0M
2021-08-04 1,979.70 2,007.00 1,940.00 1,951.95 0.1M
2021-08-03 1,947.45 1,975.00 1,931.55 1,970.15 0.1M
2021-08-02 2,001.60 2,015.00 1,920.00 1,926.20 0.2M
2021-07-30 1,965.00 1,999.00 1,965.00 1,979.35 0.1M
2021-07-29 1,917.00 1,972.00 1,905.05 1,955.05 0.1M
2021-07-28 1,930.00 1,986.00 1,895.00 1,900.05 0.1M
2021-07-27 1,954.50 1,964.85 1,920.00 1,923.55 0.0M
2021-07-26 1,940.10 1,970.00 1,920.60 1,947.50 0.0M
2021-07-23 1,974.75 1,981.15 1,932.35 1,945.40 0.1M
2021-07-22 1,980.00 1,998.00 1,955.90 1,969.35 0.1M
2021-07-20 1,995.15 1,999.30 1,930.00 1,970.45 0.1M
2021-07-19 1,905.00 1,993.50 1,905.00 1,977.35 0.2M
2021-07-16 1,932.30 1,932.70 1,901.00 1,910.15 0.0M
2021-07-15 1,945.00 1,945.00 1,905.05 1,914.70 0.1M
2021-07-14 1,930.00 1,949.00 1,910.10 1,929.55 0.1M
2021-07-13 1,946.80 1,958.70 1,910.70 1,921.40 0.1M
2021-07-12 1,974.65 1,974.65 1,922.00 1,932.50 0.1M
2021-07-09 1,972.05 1,987.65 1,948.00 1,954.25 0.2M
2021-07-08 2,047.80 2,047.80 1,964.95 1,993.20 0.2M
2021-07-07 2,002.75 2,132.00 1,987.15 2,019.10 0.3M
2021-07-06 2,052.30 2,058.70 1,988.10 2,002.75 0.1M
2021-07-05 2,050.00 2,098.00 2,025.00 2,041.55 0.2M
2021-07-02 1,880.00 2,058.00 1,880.00 2,026.60 1.3M
2021-07-01 1,841.95 1,872.90 1,836.00 1,862.35 0.1M
2021-06-30 1,870.00 1,890.00 1,815.00 1,830.00 0.1M
2021-06-29 1,829.90 1,863.00 1,826.15 1,855.70 0.1M
2021-06-28 1,855.00 1,886.95 1,829.00 1,838.40 0.1M
2021-06-25 1,865.25 1,867.60 1,840.50 1,851.60 0.0M
2021-06-24 1,874.00 1,910.00 1,837.80 1,854.35 0.2M
2021-06-23 1,813.60 1,944.35 1,805.05 1,864.40 0.5M
2021-06-22 1,815.30 1,828.20 1,792.00 1,799.80 0.1M
2021-06-21 1,738.00 1,882.25 1,716.05 1,799.10 0.2M
2021-06-18 1,768.00 1,781.90 1,708.50 1,748.95 0.1M
2021-06-17 1,735.10 1,768.00 1,735.10 1,761.35 0.0M
2021-06-16 1,762.80 1,783.00 1,736.00 1,747.55 0.0M
2021-06-15 1,778.00 1,802.00 1,743.45 1,751.95 0.1M
2021-06-14 1,729.00 1,775.00 1,725.00 1,768.20 0.1M
2021-06-11 1,749.90 1,762.30 1,724.70 1,729.20 0.1M
2021-06-10 1,787.40 1,791.70 1,725.00 1,741.70 0.1M
2021-06-09 1,828.50 1,838.30 1,771.05 1,777.75 0.1M
2021-06-08 1,774.85 1,851.00 1,763.15 1,825.20 0.1M
2021-06-07 1,777.00 1,800.00 1,762.55 1,766.00 0.0M
2021-06-04 1,780.05 1,794.00 1,760.00 1,773.80 0.0M
2021-06-03 1,766.15 1,803.95 1,765.60 1,781.60 0.1M
2021-06-02 1,775.00 1,784.00 1,750.00 1,766.15 0.1M
2021-06-01 1,761.00 1,783.95 1,754.00 1,768.30 0.1M
2021-05-31 1,796.80 1,804.15 1,742.00 1,754.95 0.1M
2021-05-28 1,780.00 1,814.00 1,776.10 1,787.85 0.0M
2021-05-27 1,765.00 1,814.45 1,760.50 1,786.65 0.1M
2021-05-26 1,788.80 1,804.50 1,750.00 1,772.10 0.1M
2021-05-25 1,800.05 1,817.20 1,785.00 1,791.20 0.1M
2021-05-24 1,796.80 1,820.00 1,789.65 1,799.95 0.1M
2021-05-21 1,810.00 1,823.75 1,782.10 1,796.80 0.1M
2021-05-20 1,829.95 1,848.95 1,791.80 1,802.80 0.1M
2021-05-19 1,814.85 1,859.00 1,791.55 1,812.60 0.2M
2021-05-18 1,748.90 1,815.50 1,742.10 1,808.10 0.2M
2021-05-17 1,682.10 1,821.30 1,680.00 1,731.05 0.3M
2021-05-14 1,718.00 1,738.00 1,542.20 1,680.00 0.5M
2021-05-12 1,734.00 1,813.60 1,729.05 1,761.05 0.3M
2021-05-11 1,690.10 1,739.75 1,690.10 1,724.00 0.1M
2021-05-10 1,738.00 1,738.00 1,701.25 1,706.25 0.1M
2021-05-07 1,730.20 1,741.55 1,700.00 1,710.85 0.1M
2021-05-06 1,725.00 1,747.00 1,707.05 1,716.80 0.1M
2021-05-05 1,720.00 1,749.55 1,702.00 1,707.90 0.0M
2021-05-04 1,740.00 1,769.00 1,702.10 1,713.95 0.1M
2021-05-03 1,700.20 1,740.00 1,700.20 1,730.25 0.1M
2021-04-30 1,688.00 1,749.00 1,679.05 1,697.70 0.2M
2021-04-29 1,740.65 1,749.30 1,679.00 1,689.35 0.1M
2021-04-28 1,750.00 1,794.00 1,698.60 1,720.20 0.3M
2021-04-27 1,681.30 1,755.00 1,680.00 1,725.75 0.4M
2021-04-26 1,670.00 1,710.00 1,647.00 1,666.35 0.1M
2021-04-23 1,631.00 1,720.00 1,631.00 1,651.20 0.2M
2021-04-22 1,590.00 1,674.45 1,590.00 1,648.25 0.3M
2021-04-20 1,640.00 1,650.00 1,577.25 1,588.00 0.1M
2021-04-19 1,575.65 1,639.00 1,530.00 1,628.55 0.1M
2021-04-16 1,618.20 1,628.95 1,599.60 1,605.20 0.1M
2021-04-15 1,606.00 1,628.40 1,562.25 1,622.65 0.1M
2021-04-13 1,587.00 1,681.00 1,575.10 1,619.25 0.3M
2021-04-12 1,545.00 1,664.95 1,505.00 1,609.30 0.4M
2021-04-09 1,563.00 1,584.75 1,525.30 1,566.80 0.1M
2021-04-08 1,608.00 1,675.00 1,531.20 1,547.70 0.6M
2021-04-07 1,448.00 1,624.80 1,444.25 1,568.30 1.1M
2021-04-06 1,401.50 1,458.00 1,388.00 1,431.15 0.2M
2021-04-05 1,413.00 1,418.95 1,373.00 1,388.95 0.1M
2021-04-01 1,405.55 1,419.30 1,382.00 1,399.90 0.2M
2021-03-31 1,416.95 1,424.80 1,393.70 1,399.95 0.0M
2021-03-30 1,429.25 1,445.00 1,404.85 1,409.90 0.0M
2021-03-26 1,411.00 1,424.15 1,400.45 1,416.50 0.0M
2021-03-25 1,406.15 1,413.35 1,380.80 1,401.10 0.0M
2021-03-24 1,435.00 1,438.00 1,410.00 1,420.95 0.0M
2021-03-23 1,413.75 1,440.00 1,401.40 1,430.80 0.1M
2021-03-22 1,421.60 1,434.70 1,396.00 1,407.40 0.0M
2021-03-19 1,360.00 1,430.00 1,313.70 1,421.60 0.1M
2021-03-18 1,408.05 1,419.60 1,350.35 1,374.25 0.0M
2021-03-17 1,425.50 1,425.50 1,400.00 1,400.90 0.0M
2021-03-16 1,431.05 1,431.05 1,410.00 1,417.60 0.0M
2021-03-15 1,460.00 1,463.40 1,415.00 1,417.85 0.0M
2021-03-12 1,451.00 1,470.00 1,429.85 1,456.60 0.1M
2021-03-10 1,460.20 1,460.20 1,425.00 1,444.55 0.0M
2021-03-09 1,441.40 1,460.00 1,418.85 1,447.15 0.1M
2021-03-08 1,440.00 1,445.00 1,412.20 1,428.45 0.1M
2021-03-05 1,425.40 1,437.10 1,405.00 1,409.80 0.0M
2021-03-04 1,415.00 1,440.00 1,410.00 1,425.45 0.0M
2021-03-03 1,440.45 1,448.00 1,410.00 1,424.45 0.1M
2021-03-02 1,460.85 1,466.00 1,420.00 1,426.25 0.0M
2021-03-01 1,416.45 1,475.00 1,395.00 1,446.70 0.1M
2021-02-26 1,420.65 1,453.95 1,395.00 1,402.40 0.1M
2021-02-25 1,456.05 1,478.00 1,411.00 1,419.40 0.1M
2021-02-24 1,430.00 1,479.95 1,426.90 1,443.05 0.1M
2021-02-23 1,416.40 1,445.80 1,402.15 1,432.20 0.0M
2021-02-22 1,429.20 1,430.25 1,400.00 1,406.20 0.0M
2021-02-19 1,459.80 1,465.45 1,401.55 1,416.40 0.1M
2021-02-18 1,477.40 1,507.15 1,445.00 1,459.45 0.1M
2021-02-17 1,510.15 1,518.00 1,460.20 1,466.20 0.1M
2021-02-16 1,498.00 1,528.05 1,471.30 1,506.90 0.2M
2021-02-15 1,485.00 1,509.00 1,450.20 1,487.40 0.2M
2021-02-12 1,446.80 1,498.00 1,402.00 1,480.50 0.4M
2021-02-11 1,344.45 1,450.00 1,340.85 1,439.40 0.8M
2021-02-10 1,261.00 1,348.00 1,257.00 1,337.75 0.4M
2021-02-09 1,231.00 1,292.00 1,231.00 1,259.65 0.3M
2021-02-08 1,224.00 1,242.55 1,213.55 1,235.25 0.1M
2021-02-05 1,256.20 1,258.70 1,220.05 1,223.65 0.0M
2021-02-04 1,218.75 1,249.00 1,218.00 1,244.95 0.1M
2021-02-03 1,190.00 1,224.00 1,190.00 1,208.60 0.1M
2021-02-02 1,242.00 1,260.00 1,189.85 1,213.75 0.2M
2021-02-01 1,219.90 1,240.05 1,196.00 1,235.30 0.0M
2021-01-29 1,210.00 1,235.90 1,200.35 1,216.30 0.1M
2021-01-28 1,186.45 1,210.55 1,174.55 1,194.75 0.0M
2021-01-27 1,198.50 1,215.90 1,181.70 1,187.95 0.0M
2021-01-25 1,225.65 1,238.95 1,190.00 1,193.85 0.0M
2021-01-22 1,261.45 1,261.50 1,196.20 1,219.55 0.1M
2021-01-21 1,258.45 1,279.90 1,252.00 1,255.20 0.0M
2021-01-20 1,254.00 1,281.85 1,243.15 1,252.15 0.1M
2021-01-19 1,245.00 1,273.95 1,245.00 1,255.35 0.0M
2021-01-18 1,275.00 1,275.00 1,224.65 1,239.55 0.1M
2021-01-15 1,314.25 1,314.25 1,266.00 1,277.55 0.1M
2021-01-14 1,280.00 1,324.00 1,240.00 1,307.75 0.1M
2021-01-13 1,304.00 1,314.40 1,251.25 1,280.50 0.1M
2021-01-12 1,301.00 1,324.45 1,300.00 1,302.35 0.1M
2021-01-11 1,320.00 1,340.00 1,300.00 1,301.30 0.1M
2021-01-08 1,310.00 1,350.00 1,299.05 1,317.00 0.2M
2021-01-07 1,333.00 1,377.95 1,290.00 1,302.30 0.4M
2021-01-06 1,228.00 1,340.00 1,215.00 1,322.00 1.0M
2021-01-05 1,220.00 1,227.00 1,215.00 1,221.50 0.1M
2021-01-04 1,239.00 1,239.95 1,213.40 1,231.35 0.1M
2021-01-01 1,214.15 1,245.00 1,208.30 1,217.60 0.1M