Vardhman Concrete Ltd (VARH)

VARH
🏛️ 인도 →
10.45
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 9.45 9.45 8.55 8.57 0.0M
2023-12-28 9.47 9.48 8.58 9.00 0.0M
2023-12-27 9.03 9.03 8.58 9.03 0.0M
2023-12-26 9.10 9.10 8.48 9.03 0.0M
2023-12-22 8.92 8.92 8.08 8.92 0.0M
2023-12-21 8.99 8.99 8.50 8.50 0.0M
2023-12-20 8.56 9.03 8.55 8.57 0.0M
2023-12-19 9.03 9.03 8.98 9.00 0.0M
2023-12-18 9.04 9.49 8.59 9.45 0.0M
2023-12-15 9.48 9.48 8.90 9.04 0.0M
2023-12-14 9.90 9.90 9.03 9.03 0.0M
2023-12-13 9.50 9.50 9.08 9.50 0.0M
2023-12-12 9.10 9.55 9.00 9.55 0.0M
2023-12-11 9.93 9.96 9.10 9.10 0.0M
2023-12-08 9.44 9.71 8.79 9.49 0.0M
2023-12-07 8.99 9.25 8.37 9.25 0.0M
2023-12-06 9.08 9.08 8.63 8.81 0.0M
2023-12-05 9.08 10.00 9.08 9.08 0.0M
2023-12-04 9.55 9.55 9.50 9.55 0.0M
2023-12-01 8.79 9.22 8.79 9.10 0.0M
2023-11-30 8.79 8.79 8.37 8.79 0.0M
2023-11-29 8.03 8.87 8.03 8.79 0.0M
2023-11-28 9.33 9.33 8.45 8.45 0.0M
2023-11-24 8.50 8.92 8.08 8.89 0.0M
2023-11-23 8.51 8.51 8.30 8.50 0.0M
2023-11-22 8.11 8.11 8.10 8.11 0.0M
2023-11-21 7.73 7.73 7.01 7.73 0.0M
2023-11-20 7.75 7.75 7.37 7.37 0.0M
2023-11-17 7.65 7.86 7.12 7.75 0.0M
2023-11-16 7.60 7.60 7.22 7.49 0.0M
2023-11-15 8.23 8.23 7.60 7.60 0.0M
2023-11-13 7.99 7.99 7.23 7.84 0.0M
2023-11-12 7.61 7.63 6.91 7.63 0.0M
2023-11-10 7.27 7.27 6.78 7.27 0.0M
2023-11-09 7.50 7.50 7.13 7.13 0.0M
2023-11-08 7.70 7.75 7.41 7.50 0.0M
2023-11-07 7.82 8.05 7.80 7.80 0.0M
2023-11-06 7.67 7.67 7.29 7.67 0.0M
2023-11-03 7.67 7.67 7.67 7.67 0.0M
2023-11-02 8.49 8.91 8.07 8.07 0.0M
2023-11-01 8.50 8.50 7.70 8.49 0.0M
2023-10-31 8.35 8.35 7.60 8.10 0.0M
2023-10-30 8.00 8.00 8.00 8.00 0.0M
2023-10-27 8.00 8.00 7.35 8.00 0.0M
2023-10-26 8.12 8.12 7.70 7.70 0.0M
2023-10-25 8.28 8.52 8.10 8.10 0.0M
2023-10-23 8.12 8.12 7.36 8.12 0.0M
2023-10-20 7.72 7.74 7.53 7.74 0.0M
2023-10-19 7.03 7.38 7.03 7.38 0.0M
2023-10-18 6.70 7.03 6.70 7.03 0.0M
2023-10-17 7.03 7.03 6.70 6.70 0.0M
2023-10-16 6.39 6.70 6.39 6.70 0.0M
2023-10-13 7.05 7.05 6.39 6.39 0.0M
2023-10-12 6.72 6.72 6.72 6.72 0.0M
2023-10-11 6.40 6.40 6.40 6.40 0.0M
2023-10-10 6.18 6.40 6.18 6.40 0.0M
2023-10-09 6.18 6.18 6.18 6.18 0.0M
2023-10-06 6.50 6.50 6.18 6.18 0.0M
2023-10-04 6.50 6.50 6.50 6.50 0.0M
2023-10-03 6.50 6.50 6.50 6.50 0.0M
2023-09-29 6.40 7.05 6.40 6.50 0.0M
2023-09-28 6.73 6.73 6.73 6.73 0.0M
2023-09-26 6.73 6.73 6.73 6.73 0.0M
2023-09-22 6.73 6.73 6.40 6.73 0.0M
2023-09-21 6.73 7.06 6.73 6.73 0.0M
2023-09-20 6.73 6.73 6.73 6.73 0.0M
2023-09-18 6.73 6.93 6.73 6.73 0.0M
2023-09-13 6.60 6.60 6.60 6.60 0.0M
2023-09-11 6.64 6.64 6.51 6.60 0.0M
2023-09-08 6.50 6.51 6.50 6.51 0.0M
2023-09-06 6.63 6.63 6.19 6.50 0.0M
2023-09-05 6.80 6.80 6.46 6.50 0.0M
2023-09-04 7.12 7.12 6.77 6.80 0.0M
2023-09-01 7.12 7.12 7.12 7.12 0.0M
2023-08-31 7.49 7.49 7.49 7.49 0.0M
2023-08-30 7.70 7.70 7.68 7.68 0.0M
2023-08-29 7.74 7.74 7.70 7.70 0.0M
2023-08-28 7.75 7.75 7.75 7.75 0.0M
2023-08-25 7.68 7.68 7.60 7.60 0.0M
2023-08-24 7.70 7.70 7.70 7.70 0.0M
2023-08-23 8.28 8.28 7.72 7.72 0.0M
2023-08-22 8.15 8.15 8.12 8.12 0.0M
2023-08-21 8.35 8.35 8.15 8.15 0.0M
2023-08-18 8.35 8.35 8.35 8.35 0.0M
2023-08-17 8.43 8.43 8.43 8.43 0.0M
2023-08-16 8.60 8.60 8.60 8.60 0.0M
2023-08-14 8.65 8.65 8.60 8.60 0.0M
2023-08-10 8.80 8.80 8.65 8.65 0.0M
2023-08-09 8.82 8.82 8.82 8.82 0.0M
2023-08-08 8.82 8.82 8.82 8.82 0.0M
2023-08-07 9.00 9.00 8.82 8.82 0.0M
2023-08-04 9.00 9.00 9.00 9.00 0.0M
2023-08-02 9.00 9.00 9.00 9.00 0.0M
2023-07-31 9.00 9.00 9.00 9.00 0.0M
2023-07-24 9.00 9.00 9.00 9.00 0.0M
2023-07-11 9.30 9.50 9.10 9.10 0.0M
2023-07-10 9.05 9.05 8.20 9.05 0.0M
2023-07-07 8.05 8.62 7.80 8.62 0.0M
2023-07-06 8.21 8.79 8.21 8.21 0.0M
2023-07-05 8.38 8.39 8.38 8.38 0.0M
2023-07-04 7.83 8.22 7.50 8.22 0.0M
2023-07-03 7.85 7.85 7.83 7.83 0.0M
2023-06-30 8.24 8.24 8.24 8.24 0.0M
2023-06-28 8.67 8.67 8.67 8.67 0.0M
2023-06-27 9.12 9.12 9.12 9.12 0.0M
2023-06-26 9.60 9.60 9.60 9.60 0.0M
2023-06-23 10.10 10.10 10.10 10.10 0.0M
2023-06-22 11.73 11.73 10.63 10.63 0.0M
2023-06-21 11.18 11.18 11.18 11.18 0.0M
2023-06-20 10.65 10.65 10.65 10.65 0.0M
2023-06-19 10.15 10.15 10.15 10.15 0.0M
2023-06-16 9.25 9.67 9.25 9.67 0.0M
2023-06-15 9.21 9.21 9.21 9.21 0.0M
2023-06-14 8.78 8.78 8.78 8.78 0.0M
2023-06-13 8.37 8.37 8.37 8.37 0.0M
2023-06-12 7.98 7.98 7.98 7.98 0.0M
2023-06-09 7.24 7.60 7.24 7.60 0.0M
2023-06-08 7.24 7.24 7.24 7.24 0.0M
2023-06-07 6.90 6.90 6.90 6.90 0.0M
2023-06-06 6.58 6.58 6.58 6.58 0.0M
2023-06-05 5.98 6.27 5.98 6.27 0.0M
2023-06-02 5.85 5.98 5.85 5.98 0.0M
2023-06-01 5.16 5.70 5.16 5.70 0.0M
2023-05-31 5.43 5.43 5.43 5.43 0.0M
2023-05-30 6.01 6.01 5.71 5.71 0.0M
2023-05-29 6.01 6.01 6.01 6.01 0.0M
2023-05-26 6.50 6.50 6.32 6.32 0.0M
2023-05-23 6.65 6.65 6.65 6.65 0.0M
2023-05-22 7.00 7.00 7.00 7.00 0.0M
2023-05-17 7.13 7.13 7.13 7.13 0.0M
2023-05-16 7.12 7.86 7.12 7.50 0.0M
2023-05-12 7.51 7.51 7.49 7.49 0.0M
2023-05-09 7.55 7.55 7.51 7.54 0.0M
2023-05-08 7.90 7.90 7.90 7.90 0.0M
2023-05-05 7.90 7.90 7.90 7.90 0.0M
2023-05-04 7.90 7.90 7.90 7.90 0.0M
2023-05-03 8.34 8.34 7.95 7.95 0.0M
2023-05-02 8.30 8.30 7.95 7.95 0.0M
2023-04-28 8.36 8.36 8.36 8.36 0.0M
2023-04-27 9.08 9.08 8.79 8.79 0.0M
2023-04-26 8.81 9.27 8.81 9.24 0.0M
2023-04-24 9.27 9.30 9.27 9.27 0.0M
2023-04-21 9.75 9.75 9.75 9.75 0.0M
2023-04-20 10.26 10.26 10.26 10.26 0.0M
2023-04-19 10.80 10.80 10.80 10.80 0.0M
2023-03-20 11.36 11.36 11.36 11.36 0.0M
2023-01-24 11.99 12.01 11.95 11.95 0.0M
2023-01-23 11.44 11.44 11.15 11.44 0.0M
2023-01-20 10.93 10.93 10.89 10.90 0.0M
2023-01-19 10.41 10.41 10.41 10.41 0.0M
2023-01-18 9.92 9.92 9.89 9.92 0.0M
2023-01-17 9.45 9.45 9.45 9.45 0.0M
2023-01-16 9.06 9.06 9.00 9.00 0.0M
2023-01-13 8.63 8.63 8.63 8.63 0.0M
2023-01-12 8.20 8.60 7.88 8.22 0.0M
2023-01-11 8.34 8.34 8.20 8.20 0.0M
2023-01-10 8.27 8.27 7.95 7.95 0.0M
2023-01-09 7.88 7.88 7.36 7.88 0.0M
2023-01-06 7.52 7.52 6.83 7.51 0.0M
2023-01-05 7.17 7.17 7.17 7.17 0.0M
2023-01-04 6.66 7.00 6.66 6.84 0.0M
2023-01-03 7.28 7.28 6.61 7.00 0.0M
2023-01-02 6.94 6.94 6.94 6.94 0.0M