Vishwaraj Sugar Industries Ltd

VNSS
🏛️ 인도 →
8.00
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 8.34 8.34 7.91 8.00 0.1M
2025-09-25 8.30 8.44 7.95 7.99 0.2M
2025-09-24 8.25 8.37 8.22 8.30 0.1M
2025-09-23 8.46 8.48 8.28 8.30 0.2M
2025-09-22 8.48 8.60 8.41 8.46 0.1M
2025-09-19 8.91 9.25 8.48 8.50 0.8M
2025-09-18 9.01 9.30 8.88 8.91 0.3M
2025-09-17 9.08 9.24 9.00 9.05 0.0M
2025-09-16 8.91 9.14 8.91 9.03 0.1M
2025-09-15 9.01 9.43 8.94 8.99 0.1M
2025-09-12 9.58 9.58 9.22 9.30 0.0M
2025-09-11 9.33 9.56 9.25 9.29 0.0M
2025-09-10 9.67 9.67 9.29 9.33 0.0M
2025-09-09 9.30 9.45 9.28 9.43 0.0M
2025-09-08 9.32 9.45 9.26 9.28 0.0M
2025-09-05 9.50 9.50 9.15 9.28 0.0M
2025-09-04 9.21 9.46 9.21 9.34 0.0M
2025-09-03 9.80 9.88 8.75 9.32 0.2M
2025-09-02 9.45 10.19 9.45 9.74 0.3M
2025-09-01 8.50 9.45 8.50 9.35 0.1M
2025-08-29 8.88 8.88 8.60 8.61 0.0M
2025-08-28 8.73 8.81 8.56 8.62 0.1M
2025-08-26 8.82 9.03 8.72 8.80 0.0M
2025-08-25 8.94 8.94 8.77 8.84 0.0M
2025-08-22 8.98 8.99 8.83 8.91 0.0M
2025-08-21 9.01 9.07 8.91 8.97 0.0M
2025-08-20 8.82 9.10 8.81 8.95 0.0M
2025-08-19 9.39 9.39 8.75 8.78 0.0M
2025-08-18 8.73 9.03 8.62 8.76 0.1M
2025-08-14 8.94 8.99 8.85 8.87 0.0M
2025-08-13 8.91 9.09 8.81 8.93 0.0M
2025-08-12 9.60 9.60 8.81 8.84 0.0M
2025-08-11 9.81 9.81 8.68 8.92 0.0M
2025-08-08 9.04 9.04 8.86 8.98 0.0M
2025-08-07 9.29 9.29 8.90 8.96 0.1M
2025-08-06 9.25 9.36 8.96 8.98 0.0M
2025-08-05 9.23 9.24 8.95 9.19 0.0M
2025-08-04 9.00 9.51 9.00 9.19 0.0M
2025-08-01 9.08 9.53 9.08 9.20 0.0M
2025-07-31 9.89 9.89 9.16 9.31 0.0M
2025-07-30 9.33 9.40 9.20 9.23 0.0M
2025-07-29 9.15 9.39 8.99 9.18 0.0M
2025-07-28 9.02 9.40 9.02 9.24 0.0M
2025-07-25 9.50 9.53 9.36 9.40 0.1M
2025-07-24 9.52 9.59 9.40 9.45 0.1M
2025-07-23 9.60 9.74 9.33 9.52 0.1M
2025-07-22 9.66 9.77 9.54 9.57 0.1M
2025-07-21 9.62 9.78 9.52 9.64 0.1M
2025-07-18 9.90 9.96 9.71 9.78 0.1M
2025-07-17 9.91 10.00 9.70 9.86 0.1M
2025-07-16 10.15 10.15 9.81 9.91 0.1M
2025-07-15 9.61 9.96 9.61 9.79 0.1M
2025-07-14 9.60 10.07 9.60 9.78 0.1M
2025-07-11 9.78 9.86 9.68 9.73 0.0M
2025-07-10 9.65 9.95 9.65 9.78 0.0M
2025-07-09 9.55 10.20 9.55 9.81 0.0M
2025-07-08 9.70 9.96 9.70 9.83 0.0M
2025-07-07 9.77 10.18 9.77 9.88 0.1M
2025-07-04 9.87 10.00 9.80 9.90 0.1M
2025-07-03 10.19 10.19 9.80 9.94 0.0M
2025-07-02 9.85 10.08 9.85 9.94 0.0M
2025-07-01 10.15 10.15 9.86 9.98 0.0M
2025-06-30 10.18 10.18 9.80 9.90 0.1M
2025-06-27 9.69 10.16 9.69 10.01 0.1M
2025-06-26 10.03 10.10 9.71 9.89 0.1M
2025-06-25 9.11 10.11 9.11 10.07 0.0M
2025-06-24 9.56 9.65 9.51 9.57 0.0M
2025-06-23 9.36 9.42 9.27 9.39 0.0M
2025-06-20 9.31 9.60 9.31 9.37 0.0M
2025-06-19 9.59 9.87 9.07 9.23 0.0M
2025-06-18 9.88 9.97 9.76 9.79 0.1M
2025-06-17 9.97 10.11 9.86 9.88 0.0M
2025-06-16 10.20 10.21 9.84 9.95 0.1M
2025-06-13 10.09 10.40 9.80 10.10 0.2M
2025-06-12 10.87 10.87 10.25 10.32 0.1M
2025-06-11 11.90 11.90 10.40 10.59 0.2M
2025-06-10 10.12 10.68 10.10 10.42 0.1M
2025-06-09 10.06 10.42 10.06 10.24 0.1M
2025-06-06 10.14 10.38 10.10 10.13 0.0M
2025-06-05 10.19 10.55 10.13 10.14 0.2M
2025-06-04 9.67 10.10 9.67 10.02 0.1M
2025-06-03 10.36 10.36 9.81 9.84 0.0M
2025-06-02 10.13 10.13 9.71 9.89 0.1M
2025-05-30 9.76 9.94 9.57 9.75 0.1M
2025-05-29 10.14 10.14 9.55 9.84 0.1M
2025-05-28 10.01 10.01 9.60 9.85 0.1M
2025-05-27 9.98 10.06 9.82 9.95 0.0M
2025-05-26 10.07 10.19 9.95 10.00 0.0M
2025-05-23 10.10 10.17 9.84 10.06 0.0M
2025-05-22 9.92 10.06 9.72 9.99 0.0M
2025-05-21 9.70 9.96 9.63 9.89 0.0M
2025-05-20 10.05 10.16 9.69 9.70 0.0M
2025-05-19 10.00 10.39 9.90 9.99 0.2M
2025-05-16 10.17 10.24 9.75 9.92 0.1M
2025-05-15 9.80 10.28 9.80 10.08 0.1M
2025-05-14 9.60 9.85 9.56 9.80 0.0M
2025-05-13 9.31 9.60 9.19 9.50 0.1M
2025-05-12 8.37 9.15 8.37 9.13 0.2M
2025-05-09 8.25 8.59 8.23 8.50 0.0M
2025-05-08 8.71 8.94 8.60 8.65 0.0M
2025-05-07 8.19 8.85 8.19 8.71 0.0M
2025-05-06 9.08 9.08 8.55 8.68 0.1M
2025-05-05 9.17 9.17 8.81 9.08 0.0M
2025-05-02 8.60 9.09 8.60 8.89 0.0M
2025-04-30 9.50 9.50 8.80 8.90 0.0M
2025-04-29 9.16 9.61 9.11 9.18 0.0M
2025-04-28 9.26 9.36 9.08 9.16 0.0M
2025-04-25 9.87 9.90 9.09 9.25 0.2M
2025-04-24 10.24 10.24 9.56 9.85 0.1M
2025-04-23 9.84 9.86 9.46 9.66 0.1M
2025-04-22 9.02 9.83 9.02 9.81 0.1M
2025-04-21 9.01 9.44 9.01 9.31 0.1M
2025-04-17 9.64 9.64 9.00 9.19 0.1M
2025-04-16 9.28 9.28 9.04 9.19 0.1M
2025-04-15 8.74 9.08 8.60 9.01 0.1M
2025-04-11 8.50 8.74 8.15 8.54 0.0M
2025-04-09 8.80 8.80 8.30 8.46 0.0M
2025-04-08 8.59 8.80 8.25 8.64 0.1M
2025-04-07 7.94 8.78 7.94 8.33 0.2M
2025-04-04 9.02 9.04 8.61 8.76 0.2M
2025-04-03 8.90 9.23 8.90 9.14 1.1M
2025-04-02 8.87 9.06 8.51 8.92 0.1M
2025-04-01 8.09 8.91 7.95 8.87 0.5M
2025-03-28 8.05 8.62 7.81 7.88 0.4M
2025-03-27 8.68 8.68 8.09 8.15 1.5M
2025-03-26 8.84 9.07 8.21 8.34 1.4M
2025-03-25 9.20 9.37 8.80 8.84 1.4M
2025-03-24 9.58 9.60 9.24 9.29 0.4M
2025-03-21 9.20 9.40 9.00 9.22 0.4M
2025-03-20 9.30 9.45 8.91 9.12 0.4M
2025-03-19 9.00 9.45 8.99 9.18 0.3M
2025-03-18 9.01 9.47 8.80 8.90 0.4M
2025-03-17 9.39 9.49 8.92 9.02 0.2M
2025-03-13 9.56 10.00 9.22 9.28 0.2M
2025-03-12 9.70 10.15 9.54 9.61 0.1M
2025-03-11 9.87 9.95 9.70 9.84 0.0M
2025-03-10 10.75 10.75 9.94 10.06 0.2M
2025-03-07 10.48 10.70 10.12 10.54 0.2M
2025-03-06 10.47 10.49 10.15 10.30 1.2M
2025-03-05 10.09 10.25 9.95 10.17 0.1M
2025-03-04 9.65 10.10 9.26 9.84 0.1M
2025-03-03 10.16 10.16 9.22 9.50 0.2M
2025-02-28 10.29 10.29 9.80 9.91 0.1M
2025-02-27 10.80 10.80 10.28 10.32 0.2M
2025-02-25 10.60 10.78 10.50 10.59 0.1M
2025-02-24 11.00 11.00 10.41 10.67 0.1M
2025-02-21 11.14 11.43 10.72 10.79 0.1M
2025-02-20 11.31 11.31 10.69 11.12 0.1M
2025-02-19 10.63 10.97 10.35 10.91 0.2M
2025-02-18 10.99 10.99 10.31 10.42 0.2M
2025-02-17 11.58 11.58 10.65 10.79 0.1M
2025-02-14 11.68 11.97 10.86 11.08 0.2M
2025-02-13 12.44 12.44 11.60 11.63 0.2M
2025-02-12 12.44 12.49 11.76 12.23 0.1M
2025-02-11 13.05 13.39 12.10 12.24 0.3M
2025-02-10 13.11 13.41 13.06 13.19 0.0M
2025-02-07 13.50 13.69 13.12 13.25 0.1M
2025-02-06 13.64 13.81 13.57 13.63 0.1M
2025-02-05 13.50 13.95 13.50 13.64 0.1M
2025-02-04 13.50 14.07 13.50 13.61 0.1M
2025-02-03 14.01 14.13 13.68 13.77 0.0M
2025-02-01 14.20 14.47 14.01 14.09 0.0M
2025-01-31 14.90 14.90 14.14 14.31 0.1M
2025-01-30 14.39 15.90 13.89 15.29 0.2M
2025-01-29 13.60 15.00 13.45 14.15 0.1M
2025-01-28 13.54 13.78 13.00 13.38 0.1M
2025-01-27 13.90 14.10 13.45 13.72 0.1M
2025-01-24 14.25 14.44 14.08 14.13 0.0M
2025-01-23 14.66 14.66 14.29 14.36 0.1M
2025-01-22 14.79 15.12 14.27 14.66 0.2M
2025-01-21 15.36 15.55 14.62 14.73 0.2M
2025-01-20 15.00 15.72 14.96 15.44 0.4M
2025-01-17 14.60 15.21 14.30 15.02 0.1M
2025-01-16 14.10 14.75 14.10 14.55 0.2M
2025-01-15 14.47 14.47 13.68 13.80 0.1M
2025-01-14 14.09 14.37 13.13 14.13 0.2M
2025-01-13 14.20 14.22 12.75 12.99 0.3M
2025-01-10 14.50 14.66 14.16 14.22 0.1M
2025-01-09 15.10 15.10 14.55 14.58 0.1M
2025-01-08 14.75 15.70 14.32 14.59 0.1M
2025-01-07 14.82 14.82 14.46 14.52 0.1M
2025-01-06 15.34 15.34 14.40 14.45 0.1M
2025-01-03 15.18 15.38 15.18 15.28 0.1M
2025-01-02 15.10 15.35 15.05 15.18 0.2M
2025-01-01 15.00 15.50 14.96 15.38 0.0M