Veeram Ornaments Ltd (VEEA)

VEEA
🏛️ 인도 →
8.07
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 8.83 8.83 8.60 8.75 0.2M
2023-12-28 8.75 8.85 8.65 8.79 0.2M
2023-12-27 8.60 8.88 8.60 8.75 0.1M
2023-12-26 8.77 8.95 8.65 8.68 0.2M
2023-12-22 8.90 8.90 8.64 8.68 0.2M
2023-12-21 8.60 8.92 8.51 8.65 0.2M
2023-12-20 8.65 8.82 8.62 8.66 0.2M
2023-12-19 8.67 8.99 8.67 8.72 0.3M
2023-12-18 9.04 9.04 8.50 8.77 0.3M
2023-12-15 9.01 9.08 8.76 8.85 0.2M
2023-12-14 9.09 9.09 8.91 8.98 0.1M
2023-12-13 8.90 9.27 8.90 8.95 0.2M
2023-12-12 9.15 9.37 8.86 8.95 0.2M
2023-12-11 8.94 9.50 8.85 8.95 0.6M
2023-12-08 8.97 8.97 8.60 8.82 0.3M
2023-12-07 8.98 8.98 8.60 8.89 0.2M
2023-12-06 8.83 8.90 8.65 8.87 0.4M
2023-12-05 8.95 8.95 8.62 8.67 0.3M
2023-12-04 8.95 8.95 8.62 8.69 0.3M
2023-12-01 8.95 8.95 8.61 8.71 0.1M
2023-11-30 8.55 8.85 8.55 8.74 0.1M
2023-11-29 8.99 8.99 8.75 8.84 0.2M
2023-11-28 8.99 8.99 8.60 8.81 0.3M
2023-11-24 8.84 8.88 8.75 8.86 0.1M
2023-11-23 8.90 8.90 8.77 8.82 0.1M
2023-11-22 8.73 8.96 8.73 8.77 0.2M
2023-11-21 8.99 8.99 8.71 8.88 0.5M
2023-11-20 9.10 9.10 8.71 8.86 0.2M
2023-11-17 8.94 9.10 8.83 8.90 0.3M
2023-11-16 8.90 9.10 8.90 8.92 0.4M
2023-11-15 9.19 9.49 9.00 9.10 0.5M
2023-11-13 9.24 9.56 9.06 9.19 0.4M
2023-11-12 9.14 9.60 9.07 9.21 0.1M
2023-11-10 9.24 9.32 9.00 9.10 0.3M
2023-11-09 9.79 9.79 9.00 9.25 0.7M
2023-11-08 8.90 9.58 8.65 9.58 2.1M
2023-11-07 8.80 8.94 8.64 8.71 0.3M
2023-11-06 8.74 8.93 8.59 8.79 0.5M
2023-11-03 8.75 8.92 8.54 8.59 0.4M
2023-11-02 8.88 9.00 8.45 8.59 0.6M
2023-11-01 8.86 9.19 8.06 8.49 0.4M
2023-10-31 8.83 9.24 8.83 8.86 0.1M
2023-10-30 9.22 9.22 8.80 8.83 0.2M
2023-10-27 8.90 9.50 8.51 9.12 0.3M
2023-10-26 9.15 9.15 8.80 8.86 0.3M
2023-10-25 9.31 9.50 8.85 9.13 0.3M
2023-10-23 9.80 10.30 9.15 9.27 0.6M
2023-10-20 10.20 10.20 9.80 10.12 0.5M
2023-10-19 10.02 10.50 9.52 10.02 0.6M
2023-10-18 10.16 10.40 9.81 10.05 0.5M
2023-10-17 11.00 11.00 9.76 10.16 0.8M
2023-10-16 11.25 11.65 10.13 10.80 2.9M
2023-10-13 10.43 11.25 10.43 11.25 3.9M
2023-10-12 9.93 10.23 9.28 10.23 2.7M
2023-10-11 8.98 9.69 8.98 9.30 0.7M
2023-10-10 8.51 9.25 8.51 8.98 0.2M
2023-10-09 9.15 9.15 8.41 8.75 0.4M
2023-10-06 8.57 9.47 8.57 9.25 0.5M
2023-10-05 9.02 9.02 9.02 9.02 0.1M
2023-10-04 9.78 9.98 9.49 9.49 0.4M
2023-10-03 10.40 10.50 9.80 9.98 0.6M
2023-09-29 10.28 10.75 10.01 10.20 0.5M
2023-09-28 10.59 10.80 10.10 10.28 2.2M
2023-09-27 10.49 10.77 10.14 10.29 1.9M
2023-09-26 10.18 10.64 9.80 10.26 1.9M
2023-09-25 10.25 10.44 9.60 10.14 2.4M
2023-09-22 9.50 9.95 9.50 9.95 2.0M
2023-09-21 9.25 9.49 9.22 9.48 1.8M
2023-09-20 9.03 9.13 8.70 9.04 0.8M
2023-09-18 9.15 9.15 8.90 9.03 0.2M
2023-09-15 8.94 9.15 8.88 8.91 0.1M
2023-09-14 9.14 9.18 8.85 8.94 0.1M
2023-09-13 9.14 9.14 8.80 8.93 0.1M
2023-09-12 9.21 9.21 8.70 8.79 0.1M
2023-09-11 9.39 9.39 8.86 9.03 0.1M
2023-09-08 8.90 9.00 8.80 8.95 0.1M
2023-09-07 9.10 9.10 8.87 8.92 0.1M
2023-09-06 8.85 9.20 8.72 9.17 0.1M
2023-09-05 9.10 9.25 8.66 8.90 0.1M
2023-09-04 9.44 9.44 9.00 9.11 0.1M
2023-09-01 9.73 9.73 8.85 9.26 0.2M
2023-08-31 9.31 9.31 9.31 9.31 0.2M
2023-08-30 8.59 8.87 8.50 8.87 0.2M
2023-08-29 8.55 8.55 8.30 8.45 0.0M
2023-08-28 8.30 8.45 8.30 8.40 0.0M
2023-08-25 8.35 8.55 8.30 8.35 0.0M
2023-08-24 8.55 8.55 8.31 8.36 0.0M
2023-08-23 8.26 8.49 8.26 8.31 0.0M
2023-08-22 8.31 8.45 8.25 8.36 0.1M
2023-08-21 8.50 8.50 8.30 8.41 0.0M
2023-08-18 8.40 8.65 8.20 8.48 0.0M
2023-08-17 8.40 8.69 8.40 8.55 0.0M
2023-08-16 8.30 8.53 8.30 8.49 0.0M
2023-08-14 8.50 8.50 8.18 8.33 0.0M
2023-08-11 8.71 8.71 8.42 8.51 0.0M
2023-08-10 8.72 8.72 8.40 8.60 0.1M
2023-08-09 8.43 8.68 8.35 8.53 0.1M
2023-08-08 8.51 8.76 8.40 8.48 0.1M
2023-08-07 8.78 8.83 8.42 8.51 0.2M
2023-08-04 8.51 8.85 8.41 8.78 0.1M
2023-08-03 9.00 9.00 8.65 8.85 0.1M
2023-08-02 9.05 9.05 8.63 8.71 0.1M
2023-08-01 8.87 8.99 8.76 8.93 0.1M
2023-07-31 8.95 9.09 8.71 8.87 0.1M
2023-07-28 9.00 9.10 8.70 8.90 0.1M
2023-07-27 9.09 9.09 8.82 8.91 0.0M
2023-07-26 9.06 9.25 8.70 9.06 0.1M
2023-07-25 9.21 9.25 8.70 8.88 0.1M
2023-07-24 9.30 9.30 8.75 9.10 0.1M
2023-07-21 9.08 9.20 8.98 9.05 0.2M
2023-07-20 9.09 9.09 8.60 8.78 0.1M
2023-07-19 9.19 9.19 8.61 8.77 0.2M
2023-07-18 9.49 9.49 8.92 9.01 0.1M
2023-07-17 9.82 9.94 9.06 9.37 0.4M
2023-07-14 9.37 9.50 9.23 9.47 0.5M
2023-07-13 8.85 9.06 8.75 9.05 0.2M
2023-07-12 8.70 8.75 8.50 8.63 0.1M
2023-07-11 8.60 8.90 8.19 8.59 0.3M
2023-07-10 8.71 9.06 8.47 8.62 0.1M
2023-07-07 8.40 9.05 8.40 8.82 0.1M
2023-07-06 8.45 8.78 8.40 8.62 0.1M
2023-07-05 8.83 8.83 8.45 8.55 0.1M
2023-07-04 8.76 9.00 8.40 8.49 0.1M
2023-07-03 9.10 9.24 8.70 8.76 0.1M
2023-06-30 9.15 9.23 8.21 9.06 0.1M
2023-06-28 9.19 9.25 8.95 9.06 0.0M
2023-06-27 9.20 9.30 8.96 9.04 0.0M
2023-06-26 8.86 9.15 8.86 9.09 0.0M
2023-06-23 8.85 9.20 8.85 9.04 0.1M
2023-06-22 9.02 9.32 9.02 9.07 0.0M
2023-06-21 9.11 9.48 9.02 9.07 0.1M
2023-06-20 9.35 9.35 9.01 9.07 0.1M
2023-06-19 9.55 9.75 9.06 9.10 0.1M
2023-06-16 9.12 9.70 9.12 9.38 0.1M
2023-06-15 9.05 9.65 9.05 9.51 0.0M
2023-06-14 9.78 9.78 9.48 9.58 0.0M
2023-06-13 9.50 9.89 9.50 9.56 0.1M
2023-06-12 9.51 10.00 9.46 9.67 0.1M
2023-06-09 10.15 10.15 9.78 9.86 0.0M
2023-06-08 9.95 9.95 9.75 9.90 0.0M
2023-06-07 9.33 10.04 9.33 9.77 0.0M
2023-06-06 10.00 10.17 9.47 9.81 0.1M
2023-06-05 10.10 10.20 9.90 9.96 0.0M
2023-06-02 10.00 10.19 9.80 10.12 0.0M
2023-06-01 10.02 10.19 9.66 10.00 0.1M
2023-05-31 9.90 10.29 9.75 10.02 0.0M
2023-05-30 10.25 10.40 9.91 10.10 0.1M
2023-05-29 10.20 10.50 9.80 10.24 0.1M
2023-05-26 10.70 10.74 10.00 10.13 0.1M
2023-05-25 10.72 10.88 10.30 10.48 0.1M
2023-05-24 10.58 10.67 9.75 10.51 0.1M
2023-05-23 9.25 10.17 9.25 10.17 0.3M
2023-05-22 9.43 9.84 9.10 9.69 0.1M
2023-05-19 9.28 9.74 9.02 9.43 0.1M
2023-05-18 9.00 9.34 8.80 9.32 0.1M
2023-05-17 8.90 9.15 8.70 8.90 0.0M
2023-05-16 9.00 9.22 8.58 8.90 0.0M
2023-05-15 9.14 9.20 8.80 8.89 0.0M
2023-05-12 9.20 9.20 8.63 9.12 0.0M
2023-05-11 9.19 9.19 8.78 9.08 0.0M
2023-05-10 9.25 9.25 9.00 9.17 0.0M
2023-05-09 9.03 9.20 9.03 9.18 0.0M
2023-05-08 9.01 9.24 9.00 9.13 0.0M
2023-05-05 9.20 9.35 9.05 9.09 0.0M
2023-05-04 9.35 9.35 9.11 9.20 0.0M
2023-05-03 9.37 9.37 9.10 9.16 0.0M
2023-05-02 9.45 9.50 9.06 9.16 0.1M
2023-04-28 9.60 9.60 9.40 9.53 0.0M
2023-04-27 9.65 9.80 9.31 9.53 0.0M
2023-04-26 9.85 9.89 9.30 9.45 0.1M
2023-04-25 9.90 10.00 9.60 9.68 0.0M
2023-04-24 10.00 10.00 9.39 9.69 0.0M
2023-04-21 9.90 10.09 9.61 9.73 0.0M
2023-04-20 10.34 10.34 9.60 9.79 0.0M
2023-04-19 9.90 10.20 9.90 9.95 0.0M
2023-04-18 9.90 10.40 9.90 10.21 0.1M
2023-04-17 10.50 10.50 9.80 10.10 0.1M
2023-04-13 10.40 10.40 9.70 10.00 0.0M
2023-04-12 10.00 10.23 9.62 10.18 0.1M
2023-04-11 10.20 10.20 9.75 9.91 0.1M
2023-04-10 10.49 10.80 9.60 10.17 0.1M
2023-04-06 11.40 11.72 9.80 10.46 0.4M
2023-04-05 9.45 10.71 9.25 10.71 0.3M
2023-04-03 7.90 9.03 7.60 8.93 0.2M
2023-03-31 7.65 8.61 7.45 7.53 0.2M
2023-03-29 8.00 8.15 7.25 7.46 0.2M
2023-03-28 8.11 8.98 7.41 7.89 0.3M
2023-03-27 8.90 9.40 8.35 8.77 0.3M
2023-03-24 9.20 9.40 8.80 8.97 0.1M
2023-03-23 9.15 9.39 8.90 9.12 0.1M
2023-03-22 9.60 9.60 8.01 8.96 0.1M
2023-03-21 9.35 9.60 9.20 9.37 0.0M
2023-03-20 9.40 9.54 9.01 9.22 0.1M
2023-03-17 9.31 9.85 9.31 9.47 0.0M
2023-03-16 10.00 10.00 9.00 9.59 0.0M
2023-03-15 9.93 10.35 9.60 9.74 0.1M
2023-03-14 10.00 10.19 9.50 9.74 0.1M
2023-03-13 10.21 10.46 9.96 9.99 0.1M
2023-03-10 10.50 10.50 10.00 10.21 0.1M
2023-03-09 10.54 10.54 10.20 10.34 0.1M
2023-03-08 10.69 10.69 10.37 10.54 0.1M
2023-03-06 10.11 10.79 10.11 10.37 0.1M
2023-03-03 11.10 11.10 10.50 10.60 0.1M
2023-03-02 11.00 11.00 10.30 10.72 0.1M
2023-03-01 10.89 10.89 10.17 10.66 0.2M
2023-02-28 10.10 10.65 10.05 10.51 0.2M
2023-02-27 11.11 11.11 10.00 10.23 0.0M
2023-02-24 11.25 11.25 10.00 10.47 0.1M
2023-02-23 10.81 11.40 10.81 11.06 0.0M
2023-02-22 10.81 11.19 10.81 11.02 0.0M
2023-02-21 11.11 11.59 11.00 11.24 0.0M
2023-02-20 11.35 11.84 11.00 11.20 0.0M
2023-02-17 11.99 11.99 11.31 11.40 0.0M
2023-02-16 12.30 12.30 11.30 11.49 0.0M
2023-02-15 11.76 12.37 11.50 11.65 0.1M
2023-02-14 11.73 12.40 10.76 12.32 0.3M
2023-02-13 11.50 11.50 10.50 11.10 0.1M
2023-02-10 10.95 10.95 10.26 10.68 0.1M
2023-02-09 10.50 10.95 10.00 10.43 0.1M
2023-02-08 11.39 11.39 10.00 10.48 0.2M
2023-02-07 11.30 12.35 9.55 10.89 0.3M
2023-02-06 12.00 12.15 11.08 11.53 0.1M
2023-02-03 12.00 12.79 12.00 12.21 0.1M
2023-02-02 12.59 12.60 12.01 12.21 0.1M
2023-02-01 13.35 13.49 12.11 12.53 0.1M
2023-01-31 13.20 13.34 12.57 12.78 0.1M
2023-01-30 13.01 13.88 12.11 12.32 0.2M
2023-01-27 14.32 14.49 13.12 13.39 0.1M
2023-01-25 13.86 14.93 13.86 14.32 0.2M
2023-01-24 12.98 13.86 12.80 13.85 0.2M
2023-01-23 13.20 13.68 12.00 12.60 0.1M
2023-01-20 13.00 13.40 12.90 13.15 0.0M
2023-01-19 13.00 13.48 13.00 13.06 0.1M
2023-01-18 13.00 13.79 13.00 13.36 0.1M
2023-01-17 13.52 13.84 13.52 13.61 0.0M
2023-01-16 13.82 13.97 13.50 13.75 0.1M
2023-01-13 13.73 13.86 13.51 13.77 0.1M
2023-01-12 14.45 14.45 13.71 13.75 0.0M
2023-01-11 13.80 14.00 13.58 13.84 0.1M
2023-01-10 14.05 14.38 13.65 13.85 0.1M
2023-01-09 14.40 14.50 13.90 14.03 0.1M
2023-01-06 13.55 14.40 13.55 14.06 0.1M
2023-01-05 14.42 14.65 13.50 13.86 0.2M
2023-01-04 14.85 14.85 14.13 14.42 0.1M
2023-01-03 14.80 14.80 14.17 14.37 0.1M
2023-01-02 14.40 14.60 14.10 14.53 0.1M