Vishal Bearings Ltd (VSBE)

VSBE
🏛️ 인도 →
73.41
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
2025-09-26 72.54 74.50 70.61 73.41 0.0M
2025-09-25 73.51 75.77 72.00 72.54 0.0M
2025-09-24 79.60 79.60 70.05 74.08 0.0M
2025-09-23 73.62 75.99 73.62 75.96 0.0M
2025-09-22 77.70 78.99 74.01 74.52 0.0M
2025-09-19 76.40 77.50 74.00 76.18 0.0M
2025-09-18 73.10 75.87 73.10 75.51 0.0M
2025-09-17 75.21 76.90 74.00 74.38 0.0M
2025-09-16 73.68 76.90 73.10 75.90 0.0M
2025-09-15 75.79 75.79 72.10 73.09 0.0M
2025-09-12 74.00 76.64 74.00 74.30 0.0M
2025-09-11 73.50 76.30 73.50 75.89 0.0M
2025-09-10 79.79 79.79 73.55 74.84 0.0M
2025-09-09 76.99 76.99 73.10 73.79 0.0M
2025-09-08 74.79 77.00 72.23 76.60 0.0M
2025-09-05 73.09 74.96 71.06 72.38 0.0M
2025-09-04 76.81 77.98 71.00 73.09 0.0M
2025-09-03 76.01 77.88 74.00 76.34 0.0M
2025-09-02 77.00 79.69 70.00 76.33 0.0M
2025-09-01 78.00 79.78 76.20 77.94 0.0M
2025-08-29 77.99 79.80 75.00 79.00 0.0M
2025-08-28 77.80 78.98 76.00 76.29 0.0M
2025-08-26 79.99 79.99 77.00 77.42 0.0M
2025-08-25 80.00 81.00 79.00 79.43 0.0M
2025-08-22 80.22 81.38 78.50 79.68 0.0M
2025-08-21 81.00 81.40 78.54 80.22 0.0M
2025-08-20 79.64 81.90 79.02 81.03 0.0M
2025-08-19 80.05 81.94 79.55 79.64 0.0M
2025-08-18 82.39 82.39 79.50 79.55 0.0M
2025-08-14 81.04 82.00 78.25 81.00 0.0M
2025-08-13 80.00 81.94 79.50 80.64 0.0M
2025-08-12 80.00 81.78 78.00 80.89 0.0M
2025-08-11 81.17 82.99 79.70 79.95 0.0M
2025-08-08 83.99 83.99 80.00 81.17 0.0M
2025-08-07 81.00 85.01 79.01 82.72 0.0M
2025-08-06 84.50 84.96 80.65 82.45 0.0M
2025-08-05 84.48 85.00 82.00 84.96 0.0M
2025-08-04 87.00 87.00 84.01 84.48 0.0M
2025-08-01 84.91 84.91 83.00 84.20 0.0M
2025-07-31 85.30 85.30 83.52 84.91 0.0M
2025-07-30 85.51 85.99 84.21 85.30 0.0M
2025-07-29 83.07 86.00 83.07 85.51 0.0M
2025-07-28 83.00 86.00 83.00 84.43 0.0M
2025-07-25 84.65 85.81 82.86 84.97 0.0M
2025-07-24 84.01 86.47 79.99 84.50 0.0M
2025-07-23 85.45 85.99 84.00 85.40 0.0M
2025-07-22 83.99 86.50 82.00 85.40 0.0M
2025-07-21 89.99 89.99 81.50 83.32 0.0M
2025-07-18 86.26 87.94 85.20 86.69 0.0M
2025-07-17 86.31 86.79 84.03 85.38 0.0M
2025-07-16 84.21 88.00 83.00 85.51 0.0M
2025-07-15 87.00 87.00 84.20 85.95 0.0M
2025-07-14 86.00 88.50 84.20 86.13 0.0M
2025-07-11 85.00 85.98 82.99 85.91 0.0M
2025-07-10 84.20 88.00 80.00 85.02 0.0M
2025-07-09 83.06 84.45 83.06 83.64 0.0M
2025-07-08 85.81 86.00 84.00 84.49 0.0M
2025-07-07 84.90 85.42 84.00 84.13 0.0M
2025-07-04 86.14 86.14 84.06 85.00 0.0M
2025-07-03 85.93 85.95 84.03 84.45 0.0M
2025-07-02 85.70 85.98 83.98 85.92 0.0M
2025-07-01 85.97 86.78 84.03 85.85 0.0M
2025-06-30 89.99 89.99 82.50 85.55 0.0M
2025-06-27 85.35 86.84 85.35 85.71 0.0M
2025-06-26 88.01 88.01 84.06 85.01 0.0M
2025-06-25 90.00 90.00 85.16 86.76 0.0M
2025-06-24 85.48 86.90 83.43 86.00 0.0M
2025-06-23 86.00 86.00 79.00 85.05 0.0M
2025-06-20 83.00 85.77 83.00 84.25 0.0M
2025-06-19 84.20 87.26 83.56 84.07 0.0M
2025-06-18 85.68 85.68 84.16 84.52 0.0M
2025-06-17 85.17 86.20 84.00 84.12 0.0M
2025-06-16 85.64 87.99 84.50 84.77 0.0M
2025-06-13 87.02 87.02 84.01 86.06 0.0M
2025-06-12 89.90 89.90 86.50 86.85 0.0M
2025-06-11 87.20 87.20 86.10 86.84 0.0M
2025-06-10 87.99 87.99 85.00 87.13 0.0M
2025-06-09 86.36 87.98 84.90 86.80 0.0M
2025-06-06 85.68 87.98 83.00 86.36 0.0M
2025-06-05 85.71 86.48 85.30 86.11 0.0M
2025-06-04 86.46 86.46 84.51 85.29 0.0M
2025-06-03 86.49 86.50 84.70 86.00 0.0M
2025-06-02 85.71 87.49 84.00 85.76 0.0M
2025-05-30 86.42 87.64 84.72 85.70 0.0M
2025-05-29 86.47 88.72 84.41 85.52 0.0M
2025-05-28 88.50 88.50 86.01 86.48 0.0M
2025-05-27 85.95 87.95 85.02 85.65 0.0M
2025-05-26 85.28 87.80 83.63 85.87 0.0M
2025-05-23 85.70 86.10 82.60 83.62 0.0M
2025-05-22 87.09 87.49 85.00 85.70 0.0M
2025-05-21 86.00 88.29 84.99 86.66 0.0M
2025-05-20 88.77 88.90 82.50 86.31 0.0M
2025-05-19 87.39 87.39 85.38 87.04 0.0M
2025-05-16 88.00 88.00 84.76 85.68 0.0M
2025-05-15 89.88 89.88 86.00 86.60 0.0M
2025-05-14 89.90 89.90 85.40 85.50 0.0M
2025-05-13 85.02 85.45 84.10 85.23 0.0M
2025-05-12 83.00 87.00 81.03 85.00 0.0M
2025-05-09 82.30 83.90 80.10 82.59 0.0M
2025-05-08 85.00 85.42 83.20 84.12 0.0M
2025-05-07 86.34 86.34 82.35 84.78 0.0M
2025-05-06 90.00 90.00 84.00 84.97 0.0M
2025-05-05 84.50 86.49 82.31 83.37 0.0M
2025-05-02 84.00 85.50 83.00 83.90 0.0M
2025-04-30 86.98 89.25 84.21 85.65 0.0M
2025-04-29 91.48 91.93 86.05 86.98 0.0M
2025-04-28 86.01 89.90 83.58 88.61 0.0M
2025-04-25 88.55 89.50 86.10 86.33 0.0M
2025-04-24 90.00 92.50 87.00 88.44 0.0M
2025-04-23 87.90 90.00 85.01 88.91 0.0M
2025-04-22 88.78 88.78 83.20 83.64 0.0M
2025-04-21 88.12 88.12 83.00 85.99 0.0M
2025-04-17 85.99 87.79 84.10 86.39 0.0M
2025-04-16 87.90 87.90 85.99 85.99 0.0M
2025-04-15 85.53 87.99 85.53 85.87 0.0M
2025-04-11 88.90 88.90 82.31 85.53 0.0M
2025-04-09 80.00 89.85 80.00 84.22 0.0M
2025-04-08 78.00 85.00 78.00 83.29 0.0M
2025-04-07 83.00 84.40 79.00 83.02 0.0M
2025-04-04 86.07 86.50 83.11 84.69 0.0M
2025-04-03 88.96 88.96 85.00 85.71 0.0M
2025-04-02 88.90 88.90 85.16 85.88 0.0M
2025-04-01 90.00 90.00 85.01 85.10 0.0M
2025-03-28 94.90 94.90 85.01 86.52 0.0M
2025-03-27 86.47 89.32 83.80 85.27 0.0M
2025-03-26 86.12 95.99 84.00 86.47 0.0M
2025-03-25 88.20 92.00 88.20 89.21 0.0M
2025-03-24 93.67 96.00 89.31 91.83 0.0M
2025-03-21 94.80 94.80 90.05 91.84 0.0M
2025-03-20 96.00 96.00 90.02 90.32 0.0M
2025-03-19 88.01 93.99 86.51 93.38 0.0M
2025-03-18 90.00 90.00 85.51 87.11 0.0M
2025-03-17 92.00 92.00 86.10 87.20 0.0M
2025-03-13 94.90 94.90 86.01 86.45 0.0M
2025-03-12 92.00 92.98 85.60 85.65 0.0M
2025-03-11 99.98 99.98 86.16 87.09 0.0M
2025-03-10 88.00 93.00 86.00 89.24 0.0M
2025-03-07 90.00 90.50 88.00 89.14 0.0M
2025-03-06 89.00 89.99 87.30 88.85 0.0M
2025-03-05 85.25 90.89 85.25 88.33 0.0M
2025-03-04 91.00 91.00 85.00 90.00 0.0M
2025-03-03 90.11 92.00 86.00 89.45 0.0M
2025-02-28 92.00 92.00 90.25 91.25 0.0M
2025-02-27 92.00 95.65 90.00 92.80 0.0M
2025-02-25 94.50 97.00 92.50 94.75 0.0M
2025-02-24 92.20 97.00 91.55 94.50 0.0M
2025-02-21 94.45 94.45 92.35 93.95 0.0M
2025-02-20 93.10 96.95 92.00 94.90 0.0M
2025-02-19 90.25 94.90 90.25 92.65 0.0M
2025-02-18 93.95 93.95 90.10 90.45 0.0M
2025-02-17 91.60 93.75 91.60 92.55 0.0M
2025-02-14 97.55 98.90 91.00 93.90 0.0M
2025-02-13 97.85 100.80 94.00 97.55 0.0M
2025-02-12 98.60 100.80 95.00 97.85 0.0M
2025-02-11 98.20 101.00 97.00 98.60 0.0M
2025-02-10 101.75 103.70 97.10 99.55 0.0M
2025-02-07 100.20 101.80 99.10 99.85 0.0M
2025-02-06 101.50 102.00 100.00 100.20 0.0M
2025-02-05 100.05 103.00 100.00 100.25 0.0M
2025-02-04 102.50 102.50 99.20 101.85 0.0M
2025-02-03 107.00 107.00 99.05 101.00 0.0M
2025-02-01 101.20 103.10 100.00 100.80 0.0M
2025-01-31 98.50 102.00 97.80 101.20 0.0M
2025-01-30 100.55 102.00 97.05 99.80 0.0M
2025-01-29 100.00 101.95 99.15 99.50 0.0M
2025-01-28 105.00 105.00 97.55 99.45 0.0M
2025-01-27 105.30 106.95 103.00 104.30 0.0M
2025-01-24 108.85 108.85 106.10 107.15 0.0M
2025-01-23 111.75 112.00 107.00 108.35 0.0M
2025-01-22 114.70 114.70 107.00 109.55 0.0M
2025-01-21 111.20 114.75 111.20 112.10 0.0M
2025-01-20 112.00 114.75 111.00 111.20 0.0M
2025-01-17 116.70 116.75 112.55 115.15 0.0M
2025-01-16 120.95 120.95 116.05 116.75 0.0M
2025-01-15 111.80 119.00 111.55 117.25 0.0M
2025-01-14 119.00 119.00 111.00 114.05 0.0M
2025-01-13 116.70 116.70 107.65 110.25 0.0M
2025-01-10 111.10 118.10 111.10 116.30 0.0M
2025-01-09 116.60 121.00 116.60 117.50 0.0M
2025-01-08 123.45 124.95 118.30 119.15 0.0M
2025-01-07 121.85 130.00 121.85 124.50 0.0M
2025-01-06 126.00 126.00 120.10 121.85 0.0M
2025-01-03 132.90 132.90 124.75 128.45 0.0M
2025-01-02 124.40 140.70 117.35 130.00 0.0M
2025-01-01 115.70 125.00 115.70 121.20 0.0M