Va Tech Wabag Ltd (VATE)

VATE
🏛️ 인도 →
1,432.00
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
2021-12-31 314.00 314.00 307.90 309.45 0.0M
2021-12-30 307.80 315.00 304.50 306.10 0.0M
2021-12-29 311.00 313.15 307.50 308.55 0.0M
2021-12-28 315.00 319.05 309.50 310.95 0.0M
2021-12-27 305.90 314.25 300.25 313.00 0.0M
2021-12-24 306.85 307.50 303.25 305.65 0.0M
2021-12-23 307.00 313.50 302.55 306.45 0.0M
2021-12-22 309.70 309.80 303.90 306.75 0.0M
2021-12-21 306.00 308.65 300.25 302.45 0.0M
2021-12-20 316.00 316.00 290.80 297.60 0.1M
2021-12-17 332.00 332.00 317.45 318.20 0.0M
2021-12-16 337.90 337.90 329.00 329.80 0.0M
2021-12-15 335.90 337.00 332.90 334.95 0.0M
2021-12-14 341.25 341.25 333.85 335.40 0.0M
2021-12-13 337.00 348.45 336.00 341.25 0.1M
2021-12-10 336.10 340.75 335.50 336.90 0.0M
2021-12-09 342.50 342.50 334.00 336.10 0.0M
2021-12-08 336.55 342.45 335.00 338.00 0.0M
2021-12-07 337.80 337.80 333.00 334.40 0.0M
2021-12-06 347.80 347.80 332.50 334.30 0.0M
2021-12-03 335.80 350.40 335.80 338.15 0.1M
2021-12-02 332.50 336.70 332.25 335.70 0.0M
2021-12-01 335.85 338.25 330.10 333.25 0.0M
2021-11-30 326.00 341.70 326.00 331.45 0.0M
2021-11-29 330.10 337.00 297.80 326.20 0.1M
2021-11-26 356.90 356.90 334.80 339.70 0.0M
2021-11-25 355.00 362.60 355.00 356.80 0.1M
2021-11-24 347.85 360.40 347.55 352.35 0.1M
2021-11-23 338.60 350.80 332.65 346.35 0.0M
2021-11-22 359.00 359.00 333.60 338.60 0.1M
2021-11-18 372.70 374.20 351.85 356.35 0.1M
2021-11-17 358.00 374.80 357.80 369.45 0.1M
2021-11-16 346.00 367.00 344.30 354.80 0.2M
2021-11-15 344.80 348.05 329.95 331.50 0.0M
2021-11-12 347.65 350.00 333.85 336.85 0.0M
2021-11-11 353.80 356.80 345.80 347.20 0.0M
2021-11-10 354.00 354.00 345.80 348.60 0.0M
2021-11-09 345.00 363.75 341.45 355.35 0.1M
2021-11-08 342.25 344.00 329.60 341.45 0.0M
2021-11-04 343.00 344.95 340.70 342.15 0.0M
2021-11-03 335.00 340.00 333.25 336.20 0.0M
2021-11-02 335.00 335.00 330.05 331.55 0.0M
2021-11-01 319.55 333.95 319.55 332.20 0.0M
2021-10-29 317.75 323.00 310.50 319.55 0.0M
2021-10-28 327.50 329.80 317.45 319.55 0.0M
2021-10-27 334.90 335.00 326.05 328.25 0.0M
2021-10-26 325.05 337.55 325.05 331.35 0.0M
2021-10-25 338.00 338.00 322.65 329.80 0.0M
2021-10-22 339.30 342.35 336.00 336.50 0.0M
2021-10-21 333.30 342.55 333.30 339.25 0.0M
2021-10-20 335.00 346.60 332.40 336.50 0.0M
2021-10-19 343.45 344.50 334.00 337.00 0.0M
2021-10-18 350.00 350.00 340.65 341.85 0.0M
2021-10-14 350.00 353.70 343.80 344.65 0.0M
2021-10-13 350.00 358.05 344.75 345.95 0.1M
2021-10-12 342.65 347.05 337.80 346.40 0.0M
2021-10-11 341.00 350.30 340.15 340.90 0.0M
2021-10-08 354.80 355.95 342.65 344.40 0.0M
2021-10-07 333.90 353.50 333.90 350.40 0.1M
2021-10-06 340.00 342.00 328.75 332.65 0.0M
2021-10-05 337.00 341.00 333.50 335.65 0.0M
2021-10-04 334.00 338.75 331.00 334.00 0.0M
2021-10-01 335.90 338.75 330.00 333.95 0.0M
2021-09-30 341.90 342.65 331.25 333.20 0.0M
2021-09-29 340.60 347.90 339.80 340.15 0.0M
2021-09-28 345.00 347.50 341.50 343.05 0.0M
2021-09-27 343.10 351.40 342.60 343.15 0.0M
2021-09-24 348.65 348.65 339.05 339.75 0.0M
2021-09-23 350.60 351.00 344.05 345.20 0.0M
2021-09-22 338.00 353.70 336.70 346.75 0.0M
2021-09-21 330.00 351.00 330.00 340.65 0.0M
2021-09-20 337.00 357.50 337.00 346.45 0.0M
2021-09-17 342.70 352.60 341.00 350.95 0.0M
2021-09-16 352.55 355.40 300.00 344.10 0.1M
2021-09-15 353.50 361.50 350.30 352.65 0.0M
2021-09-14 340.00 354.95 338.15 352.45 0.0M
2021-09-13 338.10 341.75 333.25 338.95 0.0M
2021-09-09 343.80 343.80 332.40 335.10 0.0M
2021-09-08 336.90 339.55 331.50 332.40 0.0M
2021-09-07 343.00 345.00 335.15 336.90 0.0M
2021-09-06 342.90 345.00 339.35 341.50 0.0M
2021-09-03 339.20 343.85 335.10 336.70 0.0M
2021-09-02 343.40 344.40 338.25 339.20 0.0M
2021-09-01 336.00 348.00 335.35 344.70 0.0M
2021-08-31 330.00 345.00 330.00 335.60 0.0M
2021-08-30 348.00 348.00 332.80 333.60 0.0M
2021-08-27 342.85 342.85 331.55 333.35 0.0M
2021-08-26 345.00 345.00 334.25 341.15 0.0M
2021-08-25 337.50 344.00 330.80 339.45 0.0M
2021-08-24 319.90 334.20 316.50 331.65 0.0M
2021-08-23 332.50 338.95 307.15 314.05 0.1M
2021-08-20 343.00 343.00 325.40 332.50 0.1M
2021-08-18 344.40 349.75 340.45 345.00 0.0M
2021-08-17 346.10 351.00 338.30 340.60 0.0M
2021-08-16 353.10 360.00 343.00 346.30 0.0M
2021-08-13 362.00 365.05 352.80 353.60 0.0M
2021-08-12 349.00 362.20 349.00 357.20 0.1M
2021-08-11 350.00 353.00 324.75 341.80 0.1M
2021-08-10 374.00 374.00 337.25 346.60 0.1M
2021-08-09 375.00 377.15 362.40 367.80 0.0M
2021-08-06 366.80 375.00 365.90 370.15 0.0M
2021-08-05 373.25 376.90 360.00 368.75 0.1M
2021-08-04 393.60 393.60 370.00 373.45 0.1M
2021-08-03 401.85 404.25 385.00 388.45 0.1M
2021-08-02 376.70 399.00 369.25 393.45 0.1M
2021-07-30 366.25 373.75 362.70 369.80 0.0M
2021-07-29 368.60 368.60 362.00 365.25 0.0M
2021-07-28 374.85 376.30 357.40 366.65 0.0M
2021-07-27 360.95 382.00 360.95 373.05 0.1M
2021-07-26 349.50 361.30 345.50 356.90 0.0M
2021-07-23 349.75 353.85 341.00 346.15 0.0M
2021-07-22 345.00 357.30 345.00 348.00 0.0M
2021-07-20 357.10 359.00 342.05 346.55 0.0M
2021-07-19 355.00 365.60 351.00 357.10 0.0M
2021-07-16 365.05 369.60 359.50 361.95 0.3M
2021-07-15 371.50 374.05 362.35 362.90 0.0M
2021-07-14 374.75 378.35 362.05 367.95 0.0M
2021-07-13 375.00 383.55 370.00 373.80 0.1M
2021-07-12 373.00 378.95 369.05 373.75 0.1M
2021-07-09 355.00 370.40 351.00 365.25 0.1M
2021-07-08 356.45 363.00 351.40 354.85 0.0M
2021-07-07 354.00 366.80 352.00 356.45 0.0M
2021-07-06 369.00 369.00 354.35 355.55 0.0M
2021-07-05 361.10 376.55 361.10 366.80 0.1M
2021-07-02 349.80 363.45 348.95 359.90 0.1M
2021-07-01 352.80 353.25 345.00 346.65 0.0M
2021-06-30 366.30 366.30 347.45 349.60 0.0M
2021-06-29 345.40 364.15 344.00 360.75 0.1M
2021-06-28 347.00 352.60 343.70 345.35 0.0M
2021-06-25 352.95 356.00 346.00 347.85 0.1M
2021-06-24 348.00 356.50 343.25 350.60 0.1M
2021-06-23 356.70 357.85 345.55 346.70 0.1M
2021-06-22 356.00 364.00 341.00 352.85 0.0M
2021-06-21 359.00 363.95 344.50 354.70 0.1M
2021-06-18 382.00 388.35 341.95 363.30 0.2M
2021-06-17 361.10 396.20 361.10 379.75 0.4M
2021-06-16 359.80 379.25 355.95 367.60 0.3M
2021-06-15 367.00 378.00 354.25 357.45 0.3M
2021-06-14 358.70 376.50 338.05 366.50 0.4M
2021-06-11 309.50 364.00 307.95 349.75 0.9M
2021-06-10 300.00 315.00 300.00 307.35 0.2M
2021-06-09 310.00 317.00 292.05 297.35 0.2M
2021-06-08 305.75 313.80 293.50 307.20 0.3M
2021-06-07 292.00 304.60 287.10 299.90 0.3M
2021-06-04 283.30 287.95 274.15 282.15 0.1M
2021-06-03 273.40 284.60 273.40 281.50 0.1M
2021-06-02 264.05 273.50 264.00 272.85 0.1M
2021-06-01 272.20 272.75 259.10 263.90 0.0M
2021-05-31 266.20 272.45 265.30 266.70 0.0M
2021-05-28 271.70 276.05 265.30 267.00 0.0M
2021-05-27 275.00 278.00 272.40 273.30 0.1M
2021-05-26 274.00 289.10 272.15 273.85 0.1M
2021-05-25 275.00 278.50 272.20 273.30 0.0M
2021-05-24 279.90 279.90 268.75 270.80 0.0M
2021-05-21 277.90 283.55 272.55 276.15 0.0M
2021-05-20 268.90 281.65 265.50 277.65 0.1M
2021-05-19 277.20 279.95 264.65 267.35 0.1M
2021-05-18 270.10 280.35 270.10 274.95 0.1M
2021-05-17 256.00 269.80 256.00 266.40 0.1M
2021-05-14 268.00 272.85 257.00 259.90 0.0M
2021-05-12 274.00 288.00 265.00 268.05 0.1M
2021-05-11 264.00 278.60 264.00 272.35 0.2M
2021-05-10 240.25 271.00 240.25 266.65 0.2M
2021-05-07 240.50 244.50 239.20 240.55 0.0M
2021-05-06 244.40 246.50 240.20 241.15 0.0M
2021-05-05 249.60 249.60 240.00 243.95 0.0M
2021-05-04 248.40 252.40 241.65 244.40 0.0M
2021-05-03 250.00 253.50 246.00 247.80 0.0M
2021-04-30 252.90 258.30 247.00 248.00 0.0M
2021-04-29 254.70 258.50 246.80 252.90 0.0M
2021-04-28 251.50 256.50 249.40 251.80 0.0M
2021-04-27 247.00 253.60 247.00 249.30 0.0M
2021-04-26 249.45 250.95 245.10 248.00 0.0M
2021-04-23 254.40 255.50 245.15 246.55 0.1M
2021-04-22 235.30 255.00 235.30 253.15 0.1M
2021-04-20 235.30 244.10 234.95 237.25 0.1M
2021-04-19 238.05 240.50 230.00 235.70 0.2M
2021-04-16 238.75 244.45 237.55 240.65 0.0M
2021-04-15 240.00 247.05 234.00 235.40 0.1M
2021-04-13 244.95 250.00 236.05 242.40 0.1M
2021-04-12 254.40 254.40 239.45 241.25 0.0M
2021-04-09 261.75 262.25 254.55 257.65 0.0M
2021-04-08 262.80 271.45 258.70 261.75 0.1M
2021-04-07 250.00 263.55 242.85 259.75 0.2M
2021-04-06 247.80 247.80 240.50 242.45 0.1M
2021-04-05 261.20 261.20 239.45 244.10 0.1M
2021-04-01 253.60 261.60 252.00 256.80 0.1M
2021-03-31 245.25 256.10 245.25 250.65 0.1M
2021-03-30 232.20 249.35 232.20 241.75 0.3M
2021-03-26 235.45 244.00 235.45 237.65 0.2M
2021-03-25 240.50 241.35 228.80 235.50 0.1M
2021-03-24 247.60 249.40 240.25 242.10 0.0M
2021-03-23 243.00 258.40 243.00 248.15 0.0M
2021-03-22 249.10 252.50 246.00 247.80 0.0M
2021-03-19 237.00 249.80 232.35 247.50 0.1M
2021-03-18 257.90 262.00 241.10 246.95 0.1M
2021-03-17 252.00 271.35 252.00 254.85 0.1M
2021-03-16 251.00 259.55 250.75 251.75 0.0M
2021-03-15 263.15 263.15 248.00 252.45 0.1M
2021-03-12 266.75 269.70 258.50 261.20 0.0M
2021-03-10 264.90 272.50 261.70 266.75 0.1M
2021-03-09 269.30 270.25 259.10 262.00 0.1M
2021-03-08 269.00 277.00 265.50 266.75 0.1M
2021-03-05 278.90 280.60 264.50 267.95 0.1M
2021-03-04 279.95 287.50 274.35 277.35 0.1M
2021-03-03 278.40 292.30 275.95 281.90 0.1M
2021-03-02 283.50 287.75 271.00 273.75 0.1M
2021-03-01 288.30 291.80 275.45 280.90 0.1M
2021-02-26 275.00 292.30 273.95 285.80 0.1M
2021-02-25 290.90 294.55 279.00 281.60 0.1M
2021-02-24 283.00 304.80 280.00 288.75 0.3M
2021-02-23 258.00 297.00 253.60 283.75 0.4M
2021-02-22 254.00 263.25 248.45 257.30 0.3M
2021-02-19 244.00 248.85 235.50 245.05 0.1M
2021-02-18 249.75 255.00 242.20 244.00 0.1M
2021-02-17 238.00 251.50 238.00 244.65 0.1M
2021-02-16 245.80 248.90 235.30 239.25 0.1M
2021-02-15 222.30 247.00 215.60 243.55 0.2M
2021-02-12 218.00 229.20 214.25 220.00 0.3M
2021-02-11 210.00 211.05 206.40 207.60 0.0M
2021-02-10 200.05 209.65 198.65 206.80 0.1M
2021-02-09 201.90 207.55 199.75 200.60 0.0M
2021-02-08 199.05 202.50 198.00 200.10 0.0M
2021-02-05 202.80 203.65 198.80 199.70 0.0M
2021-02-04 200.05 205.40 200.00 201.50 0.0M
2021-02-03 201.60 204.45 198.70 201.00 0.0M
2021-02-02 197.30 203.00 195.55 200.00 0.1M
2021-02-01 187.00 198.40 185.50 194.20 0.1M
2021-01-29 192.30 193.60 185.85 187.15 0.0M
2021-01-28 183.20 193.85 183.20 192.20 0.0M
2021-01-27 191.00 191.80 185.00 186.30 0.0M
2021-01-25 195.00 198.00 190.75 191.25 0.0M
2021-01-22 198.50 200.95 193.20 194.80 0.0M
2021-01-21 205.90 205.90 196.75 198.20 0.0M
2021-01-20 200.00 204.85 200.00 203.25 0.1M
2021-01-19 204.40 212.70 200.15 208.40 0.7M
2021-01-18 209.00 212.80 202.85 204.85 0.1M
2021-01-15 218.90 219.40 209.00 211.45 0.0M
2021-01-14 220.10 223.45 216.60 217.40 0.0M
2021-01-13 221.65 231.00 212.40 218.35 0.1M
2021-01-12 207.30 224.50 207.05 219.50 0.1M
2021-01-11 215.35 215.35 205.70 207.95 0.0M
2021-01-08 207.10 213.40 207.10 209.30 0.1M
2021-01-07 208.00 211.30 204.75 206.75 0.0M
2021-01-06 207.20 213.85 203.00 205.75 0.0M
2021-01-05 208.85 211.75 207.50 208.85 0.0M
2021-01-04 213.00 216.70 208.10 211.00 0.1M
2021-01-01 206.10 214.60 206.10 211.60 0.1M