Virat Industries Ltd (VIRI)

VIRI
🏛️ 인도 →
629.55
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
2021-12-31 76.40 85.00 72.20 79.70 0.1M
2021-12-30 60.10 75.80 60.10 74.50 0.0M
2021-12-29 63.10 65.70 63.00 63.20 0.0M
2021-12-28 66.95 69.80 62.15 63.35 0.0M
2021-12-27 63.10 68.40 63.10 66.35 0.0M
2021-12-24 58.00 65.00 57.15 64.40 0.0M
2021-12-23 60.15 60.15 60.15 60.15 0.0M
2021-12-22 58.20 62.00 58.20 61.00 0.0M
2021-12-21 57.50 61.95 57.00 58.80 0.0M
2021-12-20 59.40 59.40 56.00 58.45 0.0M
2021-12-17 66.00 66.00 59.00 59.40 0.0M
2021-12-16 58.85 67.70 57.50 64.65 0.0M
2021-12-15 59.35 59.35 56.00 57.70 0.0M
2021-12-14 59.85 59.85 57.00 58.60 0.0M
2021-12-13 59.30 60.00 57.70 57.75 0.0M
2021-12-10 61.70 61.70 59.30 59.30 0.0M
2021-12-09 58.70 61.65 58.70 59.90 0.0M
2021-12-08 58.40 60.00 58.40 58.65 0.0M
2021-12-07 58.75 61.00 58.10 60.00 0.0M
2021-12-06 56.35 58.80 56.30 58.80 0.0M
2021-12-03 58.30 61.85 58.25 59.40 0.0M
2021-12-02 57.55 62.65 57.55 59.90 0.0M
2021-12-01 57.15 61.00 57.15 58.75 0.0M
2021-11-30 65.70 65.70 61.00 61.00 0.0M
2021-11-29 62.30 65.85 60.00 60.35 0.0M
2021-11-26 63.55 67.85 62.20 66.25 0.0M
2021-11-25 63.00 67.90 63.00 66.30 0.0M
2021-11-24 63.25 68.05 62.00 63.00 0.0M
2021-11-23 58.00 63.35 55.25 61.90 0.0M
2021-11-22 57.10 58.10 54.20 57.60 0.0M
2021-11-18 59.50 61.95 56.65 56.95 0.0M
2021-11-17 63.35 65.90 59.35 59.65 0.0M
2021-11-16 63.90 63.90 61.10 62.30 0.0M
2021-11-15 62.10 64.00 59.30 64.00 0.0M
2021-11-12 68.25 68.25 61.95 62.15 0.0M
2021-11-11 70.00 70.00 62.55 66.25 0.0M
2021-11-10 66.20 68.55 64.00 64.35 0.0M
2021-11-09 67.50 67.50 64.00 64.90 0.0M
2021-11-08 67.00 68.95 63.00 66.90 0.0M
2021-11-04 66.20 69.50 66.10 66.90 0.0M
2021-11-03 67.75 67.75 65.70 65.70 0.0M
2021-11-02 65.30 70.00 65.10 67.75 0.0M
2021-11-01 68.00 69.00 64.55 65.35 0.0M
2021-10-29 65.00 69.00 65.00 66.60 0.0M
2021-10-28 70.85 70.85 66.00 66.50 0.0M
2021-10-27 65.50 69.85 62.00 69.65 0.0M
2021-10-26 64.65 69.95 60.30 63.50 0.0M
2021-10-25 66.00 68.55 64.15 65.30 0.0M
2021-10-22 68.05 72.95 67.00 68.65 0.0M
2021-10-21 73.50 74.00 70.00 70.50 0.0M
2021-10-20 68.00 70.95 65.00 70.00 0.0M
2021-10-19 68.10 70.45 67.20 68.10 0.0M
2021-10-18 70.60 73.70 67.60 69.75 0.0M
2021-10-14 76.85 76.85 71.00 72.20 0.0M
2021-10-13 86.75 87.95 74.25 74.75 0.0M
2021-10-12 69.15 82.50 69.15 82.50 0.1M
2021-10-11 63.00 69.00 57.50 68.75 0.0M
2021-10-08 59.60 59.60 56.05 57.50 0.0M
2021-10-07 59.65 61.85 55.00 57.40 0.0M
2021-10-06 56.15 59.00 55.00 58.45 0.0M
2021-10-05 56.30 59.40 54.50 57.25 0.0M
2021-10-04 59.70 59.70 56.00 56.55 0.0M
2021-10-01 60.25 60.25 54.30 58.85 0.0M
2021-09-30 56.85 60.90 56.00 58.20 0.0M
2021-09-29 53.00 58.00 53.00 57.30 0.0M
2021-09-28 58.95 58.95 55.00 56.50 0.0M
2021-09-27 58.95 58.95 53.00 56.55 0.0M
2021-09-24 56.40 61.90 51.20 56.45 0.0M
2021-09-23 47.40 55.60 45.60 55.60 0.1M
2021-09-22 51.00 51.00 42.00 46.35 0.0M
2021-09-21 48.25 50.00 45.00 49.05 0.0M
2021-09-20 45.00 49.90 45.00 46.30 0.0M
2021-09-17 52.95 53.00 47.00 49.50 0.0M
2021-09-16 51.05 53.05 48.60 50.40 0.0M
2021-09-15 51.00 57.40 49.25 50.25 0.0M
2021-09-14 42.10 50.70 41.50 50.70 0.0M
2021-09-13 42.65 43.85 42.00 42.25 0.0M
2021-09-09 44.00 44.00 42.70 43.50 0.0M
2021-09-08 43.60 43.85 42.00 42.65 0.0M
2021-09-07 45.00 45.00 41.85 42.30 0.0M
2021-09-06 44.25 44.25 42.25 43.10 0.0M
2021-09-03 43.00 44.95 42.30 44.40 0.0M
2021-09-02 43.00 44.70 42.00 43.50 0.0M
2021-09-01 43.00 43.00 41.30 41.65 0.0M
2021-08-31 44.00 44.00 41.65 43.00 0.0M
2021-08-30 44.00 44.00 41.15 42.05 0.0M
2021-08-27 44.20 44.20 40.40 41.45 0.0M
2021-08-26 44.90 44.90 41.00 41.75 0.0M
2021-08-25 44.50 44.50 41.00 43.40 0.0M
2021-08-24 44.00 45.70 40.00 41.45 0.0M
2021-08-23 47.30 47.30 40.10 44.30 0.0M
2021-08-20 43.00 43.65 40.25 43.30 0.0M
2021-08-18 45.40 45.40 43.50 44.45 0.0M
2021-08-17 44.00 45.30 42.65 44.50 0.0M
2021-08-16 45.00 46.20 40.30 43.85 0.0M
2021-08-13 46.65 47.10 42.80 44.45 0.0M
2021-08-12 43.70 47.10 43.70 46.05 0.0M
2021-08-11 47.30 47.30 41.00 45.05 0.0M
2021-08-10 46.80 47.70 44.95 45.25 0.0M
2021-08-09 48.00 49.50 46.65 47.90 0.0M
2021-08-06 48.60 48.75 45.90 46.75 0.0M
2021-08-05 48.20 48.40 45.85 46.05 0.0M
2021-08-04 49.10 50.70 47.00 48.20 0.0M
2021-08-03 47.05 50.50 47.00 49.10 0.0M
2021-08-02 49.70 49.70 45.65 48.60 0.0M
2021-07-30 44.35 48.95 44.35 45.95 0.0M
2021-07-29 49.30 49.30 43.85 46.15 0.0M
2021-07-28 48.95 49.60 46.05 47.35 0.0M
2021-07-27 53.95 53.95 47.70 48.95 0.0M
2021-07-26 51.70 52.45 45.35 50.15 0.0M
2021-07-23 45.75 49.30 42.30 48.40 0.0M
2021-07-22 44.35 46.95 42.00 44.85 0.0M
2021-07-20 47.50 47.50 42.70 43.85 0.0M
2021-07-19 50.55 50.90 46.35 47.40 0.0M
2021-07-16 54.80 54.80 48.60 49.55 0.0M
2021-07-15 56.80 56.80 50.65 51.90 0.0M
2021-07-14 52.15 58.00 51.80 54.80 0.1M
2021-07-13 42.20 50.45 41.35 50.45 0.1M
2021-07-12 39.15 44.00 39.15 42.05 0.0M
2021-07-09 38.50 40.10 37.05 38.35 0.0M
2021-07-08 36.00 38.15 35.50 38.10 0.0M
2021-07-07 38.15 38.15 35.35 36.95 0.0M
2021-07-06 40.90 40.90 32.00 36.95 0.0M
2021-07-05 37.80 40.00 37.50 39.20 0.0M
2021-07-02 38.20 39.60 37.30 37.65 0.0M
2021-07-01 38.05 41.70 37.20 39.40 0.0M
2021-06-30 37.00 38.70 36.50 38.05 0.0M
2021-06-29 37.45 37.50 36.00 37.15 0.0M
2021-06-28 37.50 37.50 34.60 36.00 0.0M
2021-06-25 38.00 38.05 35.45 37.35 0.0M
2021-06-24 38.20 38.20 35.05 35.35 0.0M
2021-06-23 38.35 38.35 36.15 36.35 0.0M
2021-06-22 37.90 38.00 36.00 36.25 0.0M
2021-06-21 37.00 38.45 34.00 36.55 0.0M
2021-06-18 36.70 37.95 36.00 37.00 0.0M
2021-06-17 37.25 38.00 37.00 38.00 0.0M
2021-06-16 37.50 38.55 37.05 37.25 0.0M
2021-06-15 39.35 39.35 37.65 38.50 0.0M
2021-06-14 40.10 40.10 36.65 38.60 0.0M
2021-06-11 40.35 40.35 38.05 38.45 0.0M
2021-06-10 40.45 40.45 38.10 39.00 0.0M
2021-06-09 42.70 42.70 37.30 37.80 0.0M
2021-06-08 41.35 41.35 39.25 39.60 0.0M
2021-06-07 37.40 42.35 37.40 41.50 0.0M
2021-06-04 38.05 39.60 38.00 38.30 0.0M
2021-06-03 40.00 40.00 38.25 39.75 0.0M
2021-06-02 42.80 42.80 38.00 38.65 0.0M
2021-06-01 39.00 43.40 36.75 39.95 0.0M
2021-05-31 41.00 41.00 37.30 38.15 0.0M
2021-05-28 37.95 39.90 36.00 37.25 0.0M
2021-05-27 36.50 38.00 35.75 37.75 0.0M
2021-05-26 39.35 39.35 35.60 36.90 0.0M
2021-05-25 40.10 42.80 36.65 38.30 0.0M
2021-05-24 46.30 46.30 37.10 40.05 0.0M
2021-05-21 42.05 44.85 40.15 43.25 0.0M
2021-05-20 44.35 51.00 41.00 46.15 0.1M
2021-05-19 37.45 44.55 36.15 44.50 0.1M
2021-05-18 36.60 38.75 36.60 37.15 0.0M
2021-05-17 36.95 36.95 34.15 35.75 0.0M
2021-05-14 35.20 38.75 34.85 36.35 0.0M
2021-05-12 33.90 35.00 33.55 34.90 0.0M
2021-05-11 33.30 34.40 33.25 33.30 0.0M
2021-05-10 36.00 36.00 33.00 33.70 0.0M
2021-05-07 33.75 34.65 32.50 33.25 0.0M
2021-05-06 32.80 35.90 32.10 33.75 0.0M
2021-05-05 34.90 35.00 32.80 33.85 0.0M
2021-05-04 36.50 36.50 32.10 32.95 0.0M
2021-05-03 36.50 36.50 35.00 36.00 0.0M
2021-04-30 35.00 36.70 33.35 35.15 0.0M
2021-04-29 35.00 35.00 35.00 35.00 0.0M
2021-04-28 35.50 35.50 33.50 35.00 0.0M
2021-04-27 32.05 35.50 32.05 35.00 0.0M
2021-04-26 34.80 34.80 33.00 34.15 0.0M
2021-04-23 33.45 34.00 31.90 33.80 0.0M
2021-04-22 33.15 33.95 30.90 33.45 0.0M
2021-04-20 31.10 33.75 31.10 33.10 0.0M
2021-04-19 32.95 32.95 31.30 32.90 0.0M
2021-04-16 31.90 36.00 31.90 33.40 0.0M
2021-04-15 32.70 32.70 31.00 32.55 0.0M
2021-04-13 31.00 32.85 30.10 31.35 0.0M
2021-04-12 32.00 33.35 30.30 32.00 0.0M
2021-04-09 33.10 35.95 33.10 35.40 0.0M
2021-04-08 40.00 40.00 32.00 33.05 0.0M
2021-04-07 36.00 36.00 34.00 34.05 0.0M
2021-04-06 37.45 37.50 34.80 34.90 0.0M
2021-04-05 38.25 38.45 32.00 35.00 0.0M
2021-04-01 39.80 42.00 37.90 38.25 0.0M
2021-03-31 40.85 40.90 36.00 36.95 0.0M
2021-03-30 37.25 42.95 37.25 39.35 0.0M
2021-03-26 40.35 43.15 38.00 41.30 0.0M
2021-03-25 37.00 42.00 37.00 40.30 0.0M
2021-03-24 39.90 41.90 38.00 40.40 0.0M
2021-03-23 39.75 40.50 38.15 39.95 0.0M
2021-03-22 38.60 39.95 37.60 39.70 0.0M
2021-03-19 39.70 39.70 36.20 38.60 0.0M
2021-03-18 36.70 39.55 36.70 37.30 0.0M
2021-03-17 42.70 42.70 36.00 36.65 0.0M
2021-03-16 40.50 41.80 38.10 39.40 0.0M
2021-03-15 39.65 43.00 39.65 40.15 0.0M
2021-03-12 48.00 48.00 37.55 39.60 0.0M
2021-03-10 43.80 43.80 40.50 42.40 0.0M
2021-03-09 43.00 43.00 41.10 42.50 0.0M
2021-03-08 43.00 45.80 40.00 44.40 0.0M
2021-03-05 42.90 42.90 38.20 40.85 0.0M
2021-03-04 42.00 43.85 39.50 42.65 0.0M
2021-03-03 42.85 42.85 40.00 42.55 0.0M
2021-03-02 44.50 44.50 39.05 40.90 0.0M
2021-03-01 42.00 42.00 39.10 42.00 0.0M
2021-02-26 42.60 43.00 39.05 41.55 0.0M
2021-02-25 40.00 46.00 39.00 42.60 0.0M
2021-02-24 41.00 41.00 39.00 40.00 0.0M
2021-02-23 40.00 41.65 38.20 38.65 0.0M
2021-02-22 39.40 42.30 38.00 41.20 0.0M
2021-02-19 39.00 40.40 38.70 39.40 0.0M
2021-02-18 40.45 40.45 38.10 40.05 0.0M
2021-02-17 39.00 40.60 39.00 40.60 0.0M
2021-02-16 38.90 39.00 37.00 39.00 0.0M
2021-02-15 36.30 41.20 36.30 37.65 0.0M
2021-02-12 40.00 41.65 38.00 38.80 0.0M
2021-02-11 39.10 42.00 39.10 39.85 0.0M
2021-02-10 39.55 41.65 39.55 40.80 0.0M
2021-02-09 43.00 43.00 34.60 40.45 0.0M
2021-02-08 39.20 43.45 39.20 42.10 0.0M
2021-02-05 41.50 41.95 39.45 40.00 0.0M
2021-02-04 40.35 41.60 40.00 41.50 0.0M
2021-02-03 43.00 43.50 38.00 38.85 0.0M
2021-02-02 41.40 43.55 40.60 41.45 0.0M
2021-02-01 46.80 46.80 40.20 42.70 0.0M
2021-01-29 42.00 43.00 41.80 43.00 0.0M
2021-01-28 37.15 42.85 37.15 41.95 0.0M
2021-01-27 40.00 40.00 40.00 40.00 0.0M
2021-01-25 40.80 43.85 40.00 40.15 0.0M
2021-01-22 43.00 43.00 40.80 40.80 0.0M
2021-01-21 43.00 44.60 40.60 44.05 0.0M
2021-01-20 42.90 42.90 41.35 41.35 0.0M
2021-01-19 44.00 44.00 40.75 41.15 0.0M
2021-01-18 42.00 43.60 40.75 43.60 0.0M
2021-01-15 44.30 44.30 40.00 41.30 0.0M
2021-01-14 42.00 45.00 40.05 41.50 0.0M
2021-01-13 46.80 46.80 40.55 42.00 0.0M
2021-01-12 45.90 46.50 42.05 43.20 0.0M
2021-01-11 45.00 45.00 42.05 43.25 0.0M
2021-01-08 46.50 46.60 45.00 45.65 0.0M
2021-01-07 46.70 46.70 42.30 44.00 0.0M
2021-01-06 44.55 44.75 41.20 43.80 0.0M
2021-01-05 44.00 44.00 39.50 40.70 0.0M
2021-01-04 42.40 44.90 40.50 41.25 0.0M
2021-01-01 41.60 44.50 41.60 42.40 0.0M