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
2023-12-29 643.45 646.00 625.10 627.80 0.3M
2023-12-28 611.85 659.30 602.30 640.20 0.0M
2023-12-27 604.40 612.55 601.35 610.60 0.0M
2023-12-26 600.75 604.85 595.10 598.20 0.0M
2023-12-22 605.85 610.10 592.85 600.75 0.0M
2023-12-21 598.85 610.00 581.50 605.65 0.1M
2023-12-20 638.95 641.50 585.00 595.10 0.0M
2023-12-19 635.05 641.65 629.05 633.55 0.0M
2023-12-18 632.70 651.25 626.50 639.70 0.0M
2023-12-15 662.75 662.75 629.85 632.70 0.0M
2023-12-14 640.35 667.60 635.30 658.30 0.1M
2023-12-13 623.20 643.75 620.95 637.15 0.1M
2023-12-12 637.25 638.10 621.75 623.05 0.0M
2023-12-11 628.15 637.80 627.85 634.50 0.0M
2023-12-08 626.15 639.75 611.00 626.40 0.0M
2023-12-07 610.05 635.40 606.50 627.05 0.1M
2023-12-06 609.95 617.00 604.00 610.95 0.0M
2023-12-05 624.90 624.90 600.70 604.45 0.0M
2023-12-04 614.95 619.70 599.65 616.40 0.1M
2023-12-01 602.10 616.55 595.65 597.70 0.0M
2023-11-30 618.85 623.00 603.50 611.00 0.0M
2023-11-29 600.40 614.00 595.75 610.70 0.0M
2023-11-28 623.95 624.90 595.90 602.10 0.0M
2023-11-24 611.05 621.80 610.50 617.55 0.0M
2023-11-23 615.15 623.90 607.70 614.60 0.1M
2023-11-22 587.95 620.80 582.55 615.10 0.1M
2023-11-21 585.95 594.90 580.00 582.25 0.0M
2023-11-20 579.05 584.50 570.85 581.05 0.0M
2023-11-17 573.95 589.15 571.80 577.40 0.1M
2023-11-16 573.55 577.75 566.30 569.40 0.0M
2023-11-15 574.50 589.50 567.90 572.00 0.1M
2023-11-13 565.95 579.95 555.15 569.90 0.0M
2023-11-12 554.95 571.00 553.35 566.40 0.1M
2023-11-10 563.60 563.60 540.95 546.40 0.0M
2023-11-09 533.50 559.95 525.65 555.95 0.1M
2023-11-08 505.10 535.30 505.10 533.50 0.1M
2023-11-07 492.55 508.15 492.55 501.10 0.0M
2023-11-06 509.40 517.65 481.90 490.55 0.1M
2023-11-03 503.60 513.00 498.60 501.45 0.0M
2023-11-02 491.50 521.50 491.50 498.60 0.2M
2023-11-01 485.55 486.00 475.90 478.20 0.0M
2023-10-31 468.65 486.75 468.65 482.25 0.0M
2023-10-30 469.95 472.45 459.35 470.80 0.0M
2023-10-27 459.50 476.70 459.50 464.75 0.0M
2023-10-26 455.80 462.65 440.05 458.45 0.0M
2023-10-25 463.05 467.55 441.30 455.85 0.1M
2023-10-23 485.00 486.25 459.30 463.15 0.0M
2023-10-20 489.30 493.45 483.00 487.30 0.0M
2023-10-19 499.95 499.95 483.35 489.30 0.1M
2023-10-18 509.95 513.40 496.80 503.55 0.1M
2023-10-17 465.85 508.80 465.85 504.80 0.4M
2023-10-16 442.05 455.00 441.45 446.25 0.0M
2023-10-13 446.00 448.45 438.45 441.55 0.0M
2023-10-12 454.00 454.00 436.35 444.50 0.0M
2023-10-11 457.95 457.95 450.10 451.30 0.0M
2023-10-10 451.35 458.30 450.20 454.80 0.0M
2023-10-09 440.05 454.50 440.05 447.90 0.0M
2023-10-06 456.30 462.45 453.60 460.15 0.0M
2023-10-05 459.90 459.90 451.95 452.75 0.0M
2023-10-04 456.95 462.15 452.00 453.15 0.0M
2023-10-03 460.00 465.80 455.10 458.70 0.0M
2023-09-29 454.00 469.20 452.20 458.70 0.0M
2023-09-28 460.60 463.15 449.60 454.00 0.0M
2023-09-27 460.05 462.50 456.00 457.00 0.0M
2023-09-26 469.05 472.60 458.80 460.70 0.0M
2023-09-25 464.00 471.95 455.00 469.40 0.0M
2023-09-22 457.70 470.60 455.95 464.65 0.0M
2023-09-21 465.10 465.50 452.90 456.00 0.0M
2023-09-20 473.75 474.05 461.90 465.15 0.1M
2023-09-18 466.05 479.85 466.00 473.75 0.1M
2023-09-15 458.55 465.70 458.55 463.80 0.0M
2023-09-14 459.00 469.95 454.00 460.15 0.0M
2023-09-13 461.65 467.10 454.25 457.65 0.0M
2023-09-12 485.05 486.80 456.00 460.30 0.1M
2023-09-11 489.60 489.60 482.55 485.75 0.0M
2023-09-08 492.95 492.95 480.30 481.95 0.0M
2023-09-07 494.25 494.25 478.25 484.30 0.0M
2023-09-06 489.10 499.15 488.45 493.00 0.0M
2023-09-05 500.05 503.60 491.60 496.20 0.0M
2023-09-04 496.00 503.75 495.90 499.25 0.0M
2023-09-01 493.10 500.00 493.05 494.80 0.0M
2023-08-31 480.15 498.50 480.15 493.05 0.0M
2023-08-30 482.05 490.00 482.05 486.80 0.0M
2023-08-29 473.05 488.75 473.05 479.95 0.0M
2023-08-28 482.00 486.85 466.90 472.35 0.0M
2023-08-25 480.40 487.65 478.50 481.75 0.0M
2023-08-24 486.05 494.55 482.40 484.10 0.0M
2023-08-23 481.95 504.65 481.95 485.65 0.1M
2023-08-22 509.60 509.60 480.00 483.90 0.0M
2023-08-21 492.05 514.10 492.05 500.60 0.0M
2023-08-18 516.85 516.85 496.00 498.50 0.0M
2023-08-17 524.95 524.95 506.20 509.80 0.0M
2023-08-16 523.05 528.05 506.95 518.10 0.0M
2023-08-14 513.05 515.55 501.80 508.60 0.0M
2023-08-11 515.00 530.00 508.05 517.40 0.0M
2023-08-10 520.15 528.40 512.00 513.90 0.0M
2023-08-09 518.95 523.80 507.80 520.05 0.0M
2023-08-08 501.10 515.00 501.10 504.50 0.0M
2023-08-07 497.05 511.30 492.85 504.45 0.1M
2023-08-04 511.05 514.90 499.45 503.00 0.0M
2023-08-03 515.05 518.60 497.15 510.85 0.0M
2023-08-02 540.00 541.45 508.05 514.80 0.1M
2023-08-01 529.20 544.80 526.80 541.05 0.0M
2023-07-31 530.00 532.25 524.80 529.55 0.0M
2023-07-28 518.60 531.50 511.70 524.25 0.0M
2023-07-27 520.25 524.00 515.00 517.60 0.0M
2023-07-26 522.05 533.70 514.90 517.40 0.0M
2023-07-25 509.05 537.90 509.05 527.75 0.1M
2023-07-24 511.05 516.10 507.25 510.15 0.0M
2023-07-21 512.00 517.50 506.35 513.90 0.0M
2023-07-20 510.45 519.05 510.00 511.25 0.0M
2023-07-19 516.15 525.00 508.85 511.30 0.0M
2023-07-18 512.85 519.00 505.05 517.30 0.0M
2023-07-17 518.05 522.25 505.00 508.65 0.0M
2023-07-14 507.65 519.00 507.60 516.05 0.0M
2023-07-13 519.95 519.95 501.30 507.60 0.1M
2023-07-12 510.90 518.00 505.00 510.90 0.1M
2023-07-11 499.95 514.05 494.60 510.90 0.1M
2023-07-10 511.20 514.50 489.00 492.90 0.0M
2023-07-07 486.70 519.00 484.55 507.90 0.1M
2023-07-06 478.05 492.45 476.05 486.45 0.0M
2023-07-05 473.10 482.40 473.10 477.10 0.0M
2023-07-04 492.95 492.95 472.75 475.30 0.0M
2023-07-03 493.60 493.60 482.55 484.30 0.0M
2023-06-30 480.05 496.20 475.10 489.60 0.1M
2023-06-28 473.15 481.90 470.55 479.75 0.0M
2023-06-27 495.05 495.05 470.15 473.00 0.0M
2023-06-26 490.00 494.65 479.20 485.90 0.0M
2023-06-23 487.25 507.00 482.50 490.45 0.0M
2023-06-22 481.65 499.80 480.05 487.25 0.0M
2023-06-21 479.00 486.00 477.00 481.20 0.0M
2023-06-20 462.20 478.90 461.00 475.75 0.0M
2023-06-19 460.45 469.00 454.00 460.30 0.1M
2023-06-16 471.95 471.95 459.95 461.15 0.1M
2023-06-15 483.25 484.05 460.95 466.80 0.1M
2023-06-14 491.05 501.85 479.10 486.60 0.1M
2023-06-13 497.20 500.00 488.80 491.20 0.0M
2023-06-12 493.05 505.10 493.05 496.75 0.0M
2023-06-09 494.95 495.00 482.05 493.20 0.0M
2023-06-08 494.90 495.85 480.35 490.15 0.0M
2023-06-07 486.05 503.20 485.90 488.65 0.1M
2023-06-06 476.75 485.00 470.00 479.65 0.1M
2023-06-05 466.00 488.25 465.70 476.55 0.1M
2023-06-02 464.75 473.25 456.95 464.55 0.0M
2023-06-01 456.95 464.50 455.00 458.85 0.0M
2023-05-31 455.15 464.95 454.40 459.25 0.0M
2023-05-30 464.90 465.00 454.20 455.10 0.0M
2023-05-29 449.85 480.10 442.55 463.05 0.1M
2023-05-26 446.15 455.35 442.20 445.00 0.0M
2023-05-25 457.50 457.50 444.20 447.85 0.0M
2023-05-24 418.90 459.40 414.60 455.75 0.3M
2023-05-23 413.05 422.80 410.05 414.80 0.0M
2023-05-22 411.00 427.95 389.15 418.75 0.2M
2023-05-19 430.95 430.95 414.60 419.55 0.0M
2023-05-18 428.60 439.00 423.00 426.15 0.1M
2023-05-17 411.05 425.10 410.55 423.70 0.0M
2023-05-16 423.55 430.20 417.05 418.20 0.0M
2023-05-15 431.50 431.50 419.00 421.10 0.0M
2023-05-12 423.40 432.90 421.65 429.80 0.0M
2023-05-11 421.25 426.00 415.10 423.35 0.0M
2023-05-10 427.40 428.00 412.30 419.60 0.1M
2023-05-09 421.55 437.00 420.10 424.35 0.1M
2023-05-08 407.70 427.95 404.40 420.05 0.1M
2023-05-05 413.00 415.00 400.00 405.70 0.1M
2023-05-04 387.95 414.00 383.95 412.20 0.1M
2023-05-03 385.70 389.40 377.85 382.35 0.0M
2023-05-02 390.50 395.20 382.00 385.70 0.0M
2023-04-28 389.50 399.05 384.20 390.35 0.0M
2023-04-27 388.55 396.45 385.50 386.50 0.0M
2023-04-26 387.60 393.65 382.00 387.05 0.0M
2023-04-25 394.85 409.30 386.85 390.50 0.1M
2023-04-24 390.35 394.00 384.90 391.50 0.1M
2023-04-21 393.00 399.90 385.40 391.50 0.1M
2023-04-20 378.05 394.20 378.05 392.35 0.1M
2023-04-19 389.00 389.00 376.00 377.90 0.0M
2023-04-18 388.45 394.00 381.00 385.35 0.1M
2023-04-17 354.00 389.55 354.00 387.10 0.2M
2023-04-13 364.60 364.60 350.95 354.20 0.0M
2023-04-12 349.05 359.90 345.75 353.95 0.0M
2023-04-11 356.00 356.00 348.25 350.55 0.0M
2023-04-10 356.80 359.35 351.15 352.75 0.0M
2023-04-06 356.10 362.45 351.45 356.80 0.0M
2023-04-05 365.50 366.45 353.85 356.10 0.0M
2023-04-03 357.90 366.80 354.00 363.65 0.1M
2023-03-31 350.20 366.05 349.00 352.15 0.1M
2023-03-29 327.05 337.90 327.05 336.55 0.0M
2023-03-28 328.00 336.85 326.90 333.85 0.0M
2023-03-27 342.05 343.00 326.20 328.80 0.1M
2023-03-24 362.50 365.00 338.50 342.30 0.1M
2023-03-23 334.75 359.80 333.55 357.85 0.1M
2023-03-22 332.55 339.95 332.05 336.15 0.0M
2023-03-21 327.20 333.60 321.05 330.80 0.0M
2023-03-20 330.00 333.40 321.40 324.95 0.0M
2023-03-17 327.85 337.75 326.00 335.20 0.1M
2023-03-16 315.05 322.80 312.45 319.75 0.1M
2023-03-15 323.85 331.70 312.85 314.85 0.0M
2023-03-14 327.55 329.65 318.70 323.80 0.0M
2023-03-13 340.00 342.85 323.00 325.15 0.0M
2023-03-10 353.45 353.45 342.25 343.25 0.0M
2023-03-09 345.80 355.10 341.00 353.05 0.1M
2023-03-08 337.90 354.60 337.90 346.50 0.1M
2023-03-06 315.00 339.55 313.50 337.30 0.1M
2023-03-03 308.25 316.50 308.25 313.80 0.0M
2023-03-02 312.00 318.15 308.65 309.50 0.1M
2023-03-01 309.85 316.50 309.85 315.30 0.0M
2023-02-28 307.15 311.90 306.25 308.40 0.1M
2023-02-27 313.00 313.35 304.55 306.40 0.0M
2023-02-24 320.00 321.00 312.75 313.40 0.0M
2023-02-23 306.15 325.75 306.15 320.65 0.1M
2023-02-22 317.00 322.40 310.80 312.65 0.1M
2023-02-21 320.20 327.35 320.00 323.70 0.0M
2023-02-20 330.05 333.00 325.05 325.95 0.0M
2023-02-17 330.15 338.70 328.75 330.35 0.0M
2023-02-16 332.20 335.10 330.25 332.05 0.0M
2023-02-15 327.65 334.45 327.00 333.10 0.0M
2023-02-14 326.85 342.05 324.00 327.60 0.0M
2023-02-13 326.15 338.45 318.70 335.95 0.0M
2023-02-10 327.85 338.00 322.70 332.20 0.1M
2023-02-09 320.90 326.90 320.25 324.30 0.0M
2023-02-08 326.00 326.00 319.90 322.90 0.0M
2023-02-07 324.55 327.50 316.05 324.00 0.0M
2023-02-06 316.05 326.15 311.90 323.50 0.0M
2023-02-03 315.00 320.50 309.00 315.10 0.0M
2023-02-02 311.50 319.00 307.75 316.25 0.0M
2023-02-01 320.05 325.95 303.60 310.80 0.0M
2023-01-31 308.25 319.00 305.70 317.55 0.0M
2023-01-30 319.95 319.95 302.80 306.70 0.0M
2023-01-27 317.10 320.50 306.00 310.70 0.0M
2023-01-25 333.80 333.80 317.75 318.40 0.0M
2023-01-24 331.40 335.75 322.70 324.65 0.0M
2023-01-23 322.00 335.50 321.10 330.75 0.0M
2023-01-20 325.35 328.95 320.40 321.60 0.0M
2023-01-19 323.25 327.95 318.35 325.75 0.0M
2023-01-18 333.00 334.35 324.00 324.75 0.0M
2023-01-17 328.30 334.20 328.30 333.45 0.0M
2023-01-16 338.00 340.85 330.00 331.05 0.0M
2023-01-13 336.55 341.50 334.00 338.25 0.0M
2023-01-12 337.45 352.20 336.25 337.75 0.1M
2023-01-11 328.85 342.10 326.80 341.20 0.0M
2023-01-10 330.15 334.50 325.20 327.65 0.0M
2023-01-09 334.95 336.20 328.00 330.15 0.0M
2023-01-06 330.05 338.00 329.15 330.85 0.0M
2023-01-05 330.00 334.65 325.90 332.20 0.0M
2023-01-04 338.95 338.95 328.65 329.75 0.0M
2023-01-03 323.00 346.90 323.00 336.30 0.1M
2023-01-02 331.95 335.95 324.85 332.00 0.0M