Variman Global Enterprises Ltd (VARI)

VARI
🏛️ 인도 →
10.55
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
2024-12-31 12.50 12.87 12.17 12.42 0.1M
2024-12-30 12.80 13.25 12.10 12.52 1.4M
2024-12-27 12.70 12.88 12.26 12.53 0.2M
2024-12-26 12.09 12.20 11.50 11.99 0.1M
2024-12-24 12.10 12.10 11.60 11.78 0.0M
2024-12-23 12.15 12.15 11.50 11.86 0.1M
2024-12-20 11.90 12.23 11.70 11.72 0.1M
2024-12-19 11.70 11.95 11.01 11.84 0.7M
2024-12-18 11.75 12.42 11.50 11.81 0.3M
2024-12-17 12.35 12.46 11.87 11.97 0.5M
2024-12-16 12.89 12.98 12.34 12.41 0.4M
2024-12-13 12.80 13.50 12.01 12.72 0.6M
2024-12-12 13.19 13.19 12.60 12.74 0.4M
2024-12-11 13.20 13.20 12.70 12.96 0.3M
2024-12-10 13.14 13.14 12.86 12.95 0.4M
2024-12-09 13.48 13.48 12.85 13.02 0.1M
2024-12-06 13.20 13.49 13.01 13.11 0.1M
2024-12-05 13.49 13.49 13.03 13.16 0.1M
2024-12-04 13.01 13.36 12.86 13.24 0.3M
2024-12-03 13.59 13.60 12.90 13.14 0.4M
2024-12-02 13.16 13.60 13.01 13.41 0.2M
2024-11-29 13.50 13.50 13.00 13.18 0.1M
2024-11-28 13.21 13.75 12.91 13.25 0.1M
2024-11-27 14.02 14.02 13.15 13.35 0.4M
2024-11-26 13.60 13.99 13.50 13.80 0.2M
2024-11-25 13.05 13.70 12.80 13.60 0.3M
2024-11-22 13.40 13.52 12.76 13.05 0.2M
2024-11-21 13.60 13.60 12.75 13.15 0.1M
2024-11-19 13.30 13.79 12.83 13.19 0.2M
2024-11-18 13.43 13.43 13.13 13.25 0.1M
2024-11-14 13.95 14.19 13.30 13.43 0.1M
2024-11-13 14.44 14.44 13.50 13.90 0.1M
2024-11-12 14.31 14.43 13.57 14.00 0.4M
2024-11-11 13.43 13.79 13.01 13.79 0.3M
2024-11-08 13.48 13.88 12.91 13.14 0.1M
2024-11-07 13.50 14.05 13.40 13.45 0.2M
2024-11-06 14.24 14.24 13.70 13.74 0.2M
2024-11-05 13.81 14.29 13.65 13.72 0.1M
2024-11-04 15.41 15.41 14.30 14.30 0.1M
2024-11-01 14.94 15.35 14.52 15.05 0.0M
2024-10-31 14.50 15.00 14.01 14.72 0.1M
2024-10-30 14.60 14.90 13.76 14.43 0.4M
2024-10-29 14.68 14.99 14.06 14.32 0.2M
2024-10-28 15.99 15.99 14.60 14.68 0.2M
2024-10-25 16.49 16.49 15.36 15.36 0.1M
2024-10-24 16.10 16.48 15.62 16.16 0.2M
2024-10-23 17.18 17.18 16.24 16.24 0.3M
2024-10-22 17.20 17.70 16.57 17.09 0.9M
2024-10-21 14.94 16.24 14.90 16.24 0.6M
2024-10-18 13.70 14.77 13.30 14.77 0.6M
2024-10-17 13.86 13.86 13.28 13.43 0.1M
2024-10-16 13.50 13.50 13.10 13.28 0.1M
2024-10-15 13.47 13.68 13.05 13.18 0.5M
2024-10-14 14.73 14.73 13.17 13.47 0.5M
2024-10-11 14.45 14.66 14.00 14.45 0.2M
2024-10-10 15.85 15.85 14.20 14.46 0.2M
2024-10-09 14.98 15.00 14.10 14.68 0.3M
2024-10-08 15.37 15.37 13.40 14.64 1.1M
2024-10-07 15.98 16.44 14.39 14.69 1.0M
2024-10-04 16.84 16.84 15.71 15.98 0.4M
2024-10-03 16.38 16.88 16.00 16.24 0.2M
2024-10-01 17.48 17.48 16.50 16.66 0.5M
2024-09-30 16.97 17.69 16.01 17.14 0.2M
2024-09-27 16.85 17.25 15.60 16.97 0.8M
2024-09-26 17.35 17.35 16.70 16.84 0.6M
2024-09-25 17.65 18.29 17.00 17.70 0.3M
2024-09-24 18.99 18.99 17.35 17.62 0.3M
2024-09-23 17.83 18.97 16.85 18.47 0.5M
2024-09-20 16.77 18.20 15.60 17.29 1.5M
2024-09-19 18.05 18.70 16.59 16.77 0.7M
2024-09-18 19.57 19.96 17.99 18.43 0.3M
2024-09-17 18.01 19.90 17.50 19.20 1.0M
2024-09-16 17.40 18.48 16.00 18.35 0.4M
2024-09-13 16.91 17.00 16.57 16.98 0.1M
2024-09-12 17.27 17.27 16.49 16.58 0.2M
2024-09-11 17.50 17.50 16.81 16.93 0.4M
2024-09-10 17.36 17.55 16.80 17.16 0.2M
2024-09-09 18.35 18.50 17.00 17.28 0.3M
2024-09-06 17.53 18.01 17.53 17.67 0.1M
2024-09-05 17.88 18.45 17.65 17.84 0.1M
2024-09-04 18.50 18.50 17.18 17.90 0.2M
2024-09-03 17.50 18.24 17.36 17.90 0.2M
2024-09-02 18.39 18.95 17.07 17.35 0.2M
2024-08-30 17.80 18.50 17.80 17.98 0.1M
2024-08-29 18.24 18.79 17.30 17.78 0.4M
2024-08-28 18.65 19.10 18.10 18.29 0.1M
2024-08-27 18.80 19.29 18.50 18.60 0.1M
2024-08-26 19.75 19.75 18.75 18.83 0.2M
2024-08-23 20.29 20.29 19.01 19.15 0.7M
2024-08-22 20.20 20.50 19.50 19.63 0.2M
2024-08-21 20.81 21.42 19.72 20.21 0.3M
2024-08-20 20.75 21.02 19.32 20.68 1.0M
2024-08-19 20.20 21.00 19.11 19.83 0.1M
2024-08-16 20.71 21.65 19.11 20.24 0.2M
2024-08-14 21.75 22.00 20.51 20.56 0.3M
2024-08-13 22.36 22.50 20.50 21.32 0.2M
2024-08-12 21.17 22.44 21.17 21.92 0.1M
2024-08-09 22.10 22.50 20.80 21.98 0.6M
2024-08-08 20.90 22.00 20.60 21.84 0.6M
2024-08-07 19.37 21.00 19.02 20.90 0.3M
2024-08-06 19.46 20.89 19.31 19.37 0.4M
2024-08-05 21.65 21.65 20.32 20.32 0.2M
2024-08-02 21.22 21.72 20.20 21.38 0.5M
2024-08-01 21.78 21.80 20.07 20.83 0.5M
2024-07-31 19.89 20.88 19.49 20.88 0.7M
2024-07-30 19.65 19.89 19.18 19.89 0.5M
2024-07-29 19.60 19.73 18.51 18.95 0.7M
2024-07-26 18.80 18.88 18.02 18.82 0.3M
2024-07-25 17.70 17.99 17.59 17.99 0.2M
2024-07-24 17.05 17.28 16.23 17.14 0.2M
2024-07-23 17.40 17.40 16.05 16.46 0.4M
2024-07-22 17.00 17.47 16.80 16.89 0.1M
2024-07-19 17.16 17.65 16.81 17.13 0.2M
2024-07-18 17.33 17.33 16.65 16.82 0.4M
2024-07-16 17.00 17.38 16.20 16.99 0.5M
2024-07-15 17.48 17.48 16.70 16.80 0.3M
2024-07-12 17.64 17.71 17.11 17.22 0.2M
2024-07-11 18.14 18.14 17.63 17.71 0.4M
2024-07-10 17.99 18.33 17.33 17.76 0.3M
2024-07-09 18.25 18.56 17.75 17.97 0.2M
2024-07-08 18.60 18.99 17.90 18.25 1.9M
2024-07-05 18.06 18.97 17.80 18.53 0.5M
2024-07-04 18.90 18.90 18.03 18.56 0.1M
2024-07-03 18.65 18.90 18.00 18.44 1.2M
2024-07-02 17.82 18.69 17.15 18.49 0.8M
2024-07-01 18.99 19.00 18.05 18.05 0.2M
2024-06-28 18.55 19.39 18.55 19.00 0.3M
2024-06-27 19.08 19.60 18.55 18.92 0.4M
2024-06-26 19.07 19.07 18.50 19.07 1.6M
2024-06-25 17.74 18.25 17.49 18.17 0.5M
2024-06-24 16.40 17.50 16.11 17.44 0.6M
2024-06-21 15.81 17.00 15.49 16.91 6.0M
2024-06-20 17.49 17.49 16.30 16.30 1.4M
2024-06-19 15.99 17.67 15.99 17.15 2.5M
2024-06-18 16.82 17.45 16.82 16.83 0.8M
2024-06-14 17.71 17.71 17.70 17.70 0.1M
2024-06-13 19.61 19.61 18.63 18.63 0.1M
2024-06-12 20.96 20.96 19.61 19.61 0.2M
2024-06-11 21.73 21.89 20.36 20.64 0.2M
2024-06-10 20.88 21.58 20.11 21.43 0.1M
2024-06-07 22.40 22.40 20.58 20.61 0.2M
2024-06-06 22.26 22.26 21.15 21.66 0.3M
2024-06-05 22.30 23.40 22.26 22.26 0.0M
2024-06-04 23.80 24.00 23.43 23.43 0.0M
2024-06-03 24.40 25.08 23.21 24.66 0.5M
2024-05-31 24.34 25.68 24.34 24.40 0.1M
2024-05-30 26.20 26.20 25.00 25.38 0.1M
2024-05-29 25.99 26.50 25.32 26.26 0.3M
2024-05-28 26.25 26.25 24.57 26.15 0.9M
2024-05-27 24.26 25.90 24.11 25.18 1.1M
2024-05-24 24.97 25.40 24.25 24.75 0.1M
2024-05-23 24.06 25.70 23.90 25.00 0.2M
2024-05-22 25.49 25.49 24.06 24.79 0.3M
2024-05-21 24.75 25.50 23.49 25.31 0.5M
2024-05-18 24.65 24.80 23.25 24.75 0.0M
2024-05-17 24.96 25.00 23.90 23.91 1.1M
2024-05-16 24.55 25.78 23.83 24.96 0.7M
2024-05-15 25.40 26.00 24.20 25.08 0.9M
2024-05-14 25.18 25.76 24.56 25.40 0.1M
2024-05-13 23.56 25.49 23.26 25.18 0.1M
2024-05-10 24.48 24.48 24.48 24.48 0.0M
2024-05-09 24.01 24.97 24.01 24.97 0.2M
2024-05-08 24.49 24.49 24.49 24.49 0.0M
2024-05-07 24.98 24.98 24.98 24.98 0.0M
2024-05-06 26.00 26.00 25.48 25.48 0.0M
2024-05-03 25.94 26.00 25.94 26.00 0.5M
2024-05-02 26.90 26.90 26.46 26.46 0.0M
2024-04-30 26.07 27.00 26.07 27.00 0.7M
2024-04-29 26.08 26.60 25.56 26.60 0.2M
2024-04-26 26.10 26.10 26.08 26.08 0.0M
2024-04-25 26.61 26.61 26.61 26.61 0.1M
2024-04-24 26.37 27.15 26.37 27.15 0.5M
2024-04-23 26.90 26.90 26.90 26.90 0.0M
2024-04-22 27.44 27.50 27.44 27.44 0.0M
2024-04-19 27.99 27.99 27.99 27.99 0.0M
2024-04-18 27.44 28.56 27.44 28.56 0.6M
2024-04-16 27.90 28.00 27.44 28.00 0.2M
2024-04-15 27.29 28.00 27.29 28.00 0.4M
2024-04-12 26.76 27.84 26.76 27.84 0.3M
2024-04-10 27.30 27.30 27.30 27.30 0.0M
2024-04-09 27.44 28.00 27.44 27.85 0.0M
2024-04-08 28.16 28.16 27.06 28.00 0.4M
2024-04-05 27.61 27.61 27.61 27.61 0.0M
2024-04-04 28.17 28.17 28.17 28.17 0.0M
2024-04-03 28.74 28.74 28.74 28.74 0.0M
2024-04-02 29.49 29.85 27.51 29.32 0.2M
2024-04-01 28.14 28.92 27.00 28.44 0.7M
2024-03-28 26.35 27.78 25.14 27.55 0.7M
2024-03-27 26.45 26.46 26.45 26.46 0.7M
2024-03-26 23.01 25.20 23.01 25.20 2.6M
2024-03-22 25.50 25.50 23.60 24.00 0.1M
2024-03-21 24.40 25.00 23.52 24.51 0.1M
2024-03-20 24.40 25.95 24.40 24.51 0.1M
2024-03-19 26.37 26.37 24.00 25.68 0.1M
2024-03-18 26.00 26.49 24.70 25.19 0.3M
2024-03-15 23.61 26.09 23.61 25.70 1.2M
2024-03-14 24.85 24.85 24.85 24.85 0.1M
2024-03-13 26.15 26.15 26.15 26.15 0.0M
2024-03-12 28.79 29.48 27.52 27.52 0.1M
2024-03-11 29.40 30.00 28.79 28.96 0.3M
2024-03-07 29.69 31.80 29.17 30.30 0.5M
2024-03-06 31.25 31.25 29.69 30.70 0.5M
2024-03-05 32.95 32.95 30.67 31.25 0.4M
2024-03-04 33.70 34.00 31.55 32.28 0.5M
2024-03-02 32.75 33.19 30.70 33.00 0.3M
2024-03-01 30.50 31.86 29.00 31.67 2.0M
2024-02-29 30.31 31.50 29.50 30.35 0.4M
2024-02-28 29.68 31.02 28.20 30.31 1.1M
2024-02-27 29.73 29.95 27.60 29.68 1.2M
2024-02-26 27.05 29.02 27.00 28.86 1.0M
2024-02-23 27.98 27.98 26.25 27.64 2.7M
2024-02-22 26.65 26.65 25.90 26.65 1.3M
2024-02-21 25.39 25.39 25.39 25.39 0.5M
2024-02-20 24.19 24.19 24.19 24.19 0.9M
2024-02-19 21.90 23.04 21.90 23.04 0.5M
2024-02-16 21.97 22.48 21.75 21.95 0.5M
2024-02-15 22.12 22.13 21.00 21.54 0.9M
2024-02-14 19.67 21.73 19.67 21.08 2.7M
2024-02-13 20.86 20.86 20.01 20.70 2.9M
2024-02-12 19.64 19.87 19.00 19.87 1.5M
2024-02-09 19.29 19.65 17.80 18.93 0.3M
2024-02-08 19.00 19.81 18.50 18.73 0.2M
2024-02-07 19.96 19.97 19.20 19.31 0.1M
2024-02-06 19.72 19.90 19.21 19.63 0.1M
2024-02-05 20.04 20.57 19.05 19.72 0.2M
2024-02-02 20.40 20.40 19.75 20.04 0.2M
2024-02-01 19.51 20.60 19.21 20.23 0.6M
2024-01-31 20.30 20.67 18.92 20.22 0.6M
2024-01-30 19.80 20.50 19.49 19.69 0.8M
2024-01-29 18.86 19.51 18.50 19.49 0.7M
2024-01-25 18.52 19.29 18.52 18.82 0.1M
2024-01-24 19.26 19.45 18.50 19.03 0.2M
2024-01-23 21.24 21.40 18.89 19.11 0.3M
2024-01-20 21.70 21.70 20.80 20.90 0.1M
2024-01-19 20.25 21.48 20.00 21.40 0.6M
2024-01-18 20.40 20.40 19.10 19.69 0.3M
2024-01-17 20.40 20.40 19.10 19.82 0.1M
2024-01-16 21.45 21.45 19.60 20.22 0.4M
2024-01-15 21.39 21.78 21.00 21.06 0.3M
2024-01-12 19.51 21.80 18.80 20.98 1.6M
2024-01-11 19.65 19.65 16.70 19.24 0.5M
2024-01-10 19.70 19.74 18.52 19.21 0.3M
2024-01-09 19.57 19.75 18.07 19.24 0.4M
2024-01-08 20.14 20.14 19.00 19.19 0.4M
2024-01-05 20.10 20.55 19.00 19.78 0.5M
2024-01-04 20.00 20.70 19.74 20.05 0.7M
2024-01-03 19.45 20.06 18.51 19.74 1.0M
2024-01-02 19.18 19.60 16.05 19.45 0.9M
2024-01-01 18.23 19.19 17.73 18.97 0.7M