Vistar Amar Ltd (VSTA)

VSTA
🏛️ 인도 →
123.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 75.75 78.70 71.15 74.15 0.0M
2021-12-30 80.10 80.10 75.70 76.95 0.0M
2021-12-29 83.00 83.00 74.00 77.35 0.0M
2021-12-28 74.50 80.00 74.50 79.10 0.0M
2021-12-27 80.00 80.00 70.65 76.50 0.0M
2021-12-24 80.90 80.90 75.05 76.75 0.0M
2021-12-23 79.95 79.95 71.40 77.95 0.0M
2021-12-22 80.25 85.00 70.05 74.95 0.0M
2021-12-21 80.00 80.00 69.15 76.85 0.0M
2021-12-20 79.75 79.75 68.65 70.10 0.0M
2021-12-17 81.65 81.65 72.00 73.30 0.0M
2021-12-16 75.50 79.95 73.45 74.20 0.0M
2021-12-15 78.00 78.10 74.10 77.65 0.0M
2021-12-14 73.75 84.45 70.10 77.05 0.0M
2021-12-13 80.05 80.05 69.75 73.45 0.0M
2021-12-10 72.00 72.00 69.50 71.75 0.0M
2021-12-09 82.50 82.50 69.55 72.15 0.0M
2021-12-08 85.00 85.00 69.05 69.80 0.0M
2021-12-07 72.00 72.00 69.30 70.95 0.0M
2021-12-06 70.95 72.00 68.50 70.90 0.0M
2021-12-03 71.00 71.00 66.55 69.85 0.0M
2021-12-02 70.40 70.50 68.00 70.30 0.0M
2021-12-01 71.15 71.15 66.55 68.00 0.0M
2021-11-30 70.50 71.00 68.00 70.30 0.0M
2021-11-29 71.00 71.00 64.00 69.10 0.0M
2021-11-26 72.70 74.35 70.00 70.30 0.0M
2021-11-25 73.85 74.90 71.60 72.70 0.0M
2021-11-24 73.85 74.10 71.50 73.85 0.0M
2021-11-23 73.95 73.95 71.40 73.85 0.0M
2021-11-22 74.40 74.40 71.00 73.00 0.0M
2021-11-18 70.00 78.75 70.00 73.45 0.0M
2021-11-17 72.15 74.95 71.50 72.00 0.0M
2021-11-16 73.30 75.00 70.70 72.15 0.0M
2021-11-15 73.50 75.00 69.00 73.30 0.0M
2021-11-12 68.20 77.70 68.20 74.15 0.0M
2021-11-11 78.00 78.00 74.65 75.05 0.0M
2021-11-10 79.75 79.75 73.20 75.00 0.0M
2021-11-09 73.25 77.00 71.30 73.05 0.0M
2021-11-08 76.80 76.80 72.65 73.25 0.0M
2021-11-04 72.10 77.95 70.65 76.45 0.0M
2021-11-03 77.95 78.00 70.20 74.00 0.0M
2021-11-02 80.00 80.00 73.00 74.10 0.0M
2021-11-01 80.00 80.00 67.10 79.70 0.0M
2021-10-29 76.50 80.85 71.15 73.05 0.0M
2021-10-28 81.00 81.00 73.05 74.00 0.0M
2021-10-27 78.00 81.50 72.00 80.45 0.0M
2021-10-26 71.10 79.20 71.10 77.40 0.0M
2021-10-25 71.10 77.60 71.10 72.25 0.0M
2021-10-22 74.85 74.90 71.00 71.40 0.0M
2021-10-21 70.55 72.60 69.70 70.15 0.0M
2021-10-20 79.70 79.70 69.00 71.25 0.0M
2021-10-19 76.50 82.90 73.10 73.70 0.0M
2021-10-18 73.85 77.50 69.15 76.35 0.0M
2021-10-14 73.90 73.90 68.70 72.40 0.0M
2021-10-13 69.90 71.00 68.00 70.15 0.0M
2021-10-12 71.85 76.35 68.00 73.55 0.0M
2021-10-11 70.30 70.30 66.55 69.45 0.0M
2021-10-08 70.25 71.00 66.10 68.20 0.0M
2021-10-07 68.70 70.25 65.75 69.50 0.0M
2021-10-06 68.45 68.45 65.50 67.20 0.0M
2021-10-05 67.00 67.00 65.00 65.85 0.0M
2021-10-04 68.00 68.00 67.00 67.75 0.0M
2021-10-01 70.55 70.55 66.55 68.40 0.0M
2021-09-30 65.85 69.85 65.85 67.60 0.0M
2021-09-29 67.95 69.00 67.05 67.15 0.0M
2021-09-28 65.05 68.85 65.05 66.00 0.0M
2021-09-27 70.00 70.00 67.40 68.00 0.0M
2021-09-24 76.00 76.00 70.60 70.90 0.0M
2021-09-23 72.60 72.65 68.70 72.50 0.0M
2021-09-22 68.00 73.70 67.05 69.20 0.0M
2021-09-21 68.00 71.95 66.00 70.55 0.0M
2021-09-20 74.20 74.20 68.00 69.15 0.0M
2021-09-17 71.95 72.85 70.15 71.00 0.0M
2021-09-16 68.95 69.45 66.50 69.40 0.0M
2021-09-15 68.00 71.50 66.00 66.15 0.0M
2021-09-14 72.00 72.00 66.10 68.50 0.0M
2021-09-13 71.05 71.05 68.10 69.35 0.0M
2021-09-09 68.00 71.95 66.70 68.00 0.0M
2021-09-08 71.90 71.90 68.50 69.15 0.0M
2021-09-07 72.70 72.70 69.15 70.00 0.0M
2021-09-06 71.85 73.90 68.05 72.70 0.0M
2021-09-03 74.00 74.00 69.25 70.40 0.0M
2021-09-02 73.60 73.60 68.60 72.85 0.0M
2021-09-01 71.80 71.80 65.40 70.70 0.0M
2021-08-31 69.00 71.30 67.95 68.45 0.0M
2021-08-30 66.05 67.95 64.70 67.95 0.0M
2021-08-27 67.05 69.00 63.00 64.75 0.0M
2021-08-26 64.50 70.00 64.50 65.85 0.0M
2021-08-25 66.95 68.10 64.00 66.75 0.0M
2021-08-24 65.00 65.00 62.20 64.90 0.0M
2021-08-23 67.00 67.00 60.80 64.90 0.0M
2021-08-20 68.50 68.50 62.70 63.95 0.0M
2021-08-18 63.70 66.85 60.55 66.00 0.0M
2021-08-17 61.00 63.70 60.00 63.70 0.0M
2021-08-16 65.30 65.30 59.25 60.75 0.0M
2021-08-13 64.00 66.00 60.00 64.00 0.0M
2021-08-12 64.40 64.40 58.40 63.90 0.0M
2021-08-11 69.90 69.90 64.40 64.40 0.0M
2021-08-10 78.55 78.55 69.10 71.55 0.0M
2021-08-09 75.95 77.00 73.00 76.75 0.0M
2021-08-06 69.20 76.90 69.20 75.85 0.0M
2021-08-05 75.60 76.50 74.05 75.30 0.0M
2021-08-04 79.50 79.50 75.15 77.70 0.0M
2021-08-03 81.00 81.00 75.55 76.50 0.0M
2021-08-02 79.95 79.95 77.45 78.85 0.0M
2021-07-30 79.00 82.85 77.45 78.10 0.0M
2021-07-29 82.90 82.90 78.50 81.50 0.0M
2021-07-28 77.60 84.00 77.60 79.15 0.0M
2021-07-27 83.00 84.25 80.00 81.00 0.0M
2021-07-26 77.85 82.85 77.10 80.30 0.0M
2021-07-23 83.00 83.00 77.00 79.45 0.0M
2021-07-22 76.00 79.30 76.00 79.25 0.0M
2021-07-20 75.75 75.90 72.15 75.55 0.0M
2021-07-19 71.90 72.75 67.70 72.65 0.0M
2021-07-16 69.25 71.90 67.10 69.45 0.0M
2021-07-15 74.45 74.45 68.90 70.15 0.0M
2021-07-14 75.00 75.00 68.60 72.45 0.0M
2021-07-13 78.50 78.50 71.75 72.20 0.0M
2021-07-12 78.15 79.95 75.50 75.50 0.0M
2021-07-09 80.95 81.00 78.10 79.45 0.0M
2021-07-08 82.95 82.95 79.10 82.20 0.0M
2021-07-07 80.00 84.90 79.00 82.60 0.0M
2021-07-06 86.90 87.00 80.35 81.55 0.0M
2021-07-05 80.15 84.15 76.15 82.90 0.0M
2021-07-02 76.80 80.15 73.65 80.15 0.0M
2021-07-01 73.70 79.95 73.70 76.35 0.0M
2021-06-30 77.35 82.95 77.35 77.35 0.0M
2021-06-29 87.70 87.70 81.40 81.40 0.0M
2021-06-28 94.65 94.65 85.65 85.65 0.0M
2021-06-25 86.90 93.25 84.50 90.15 0.0M
2021-06-24 90.90 90.90 86.65 88.90 0.0M
2021-06-23 92.00 92.70 87.25 87.85 0.0M
2021-06-22 99.00 99.00 89.75 91.20 0.0M
2021-06-21 95.00 97.95 90.00 94.45 0.0M
2021-06-18 89.80 90.90 79.75 90.00 0.0M
2021-06-17 79.50 82.65 70.50 82.65 0.0M
2021-06-16 80.95 80.95 71.00 75.15 0.0M
2021-06-15 70.70 75.45 66.15 75.45 0.0M
2021-06-14 77.00 77.70 68.05 68.60 0.0M
2021-06-11 85.00 85.00 75.60 75.60 0.0M
2021-06-10 86.90 86.95 83.00 83.95 0.0M
2021-06-09 90.95 91.00 81.40 84.10 0.0M
2021-06-08 79.75 84.15 74.05 82.75 0.0M
2021-06-07 78.90 79.75 72.60 76.50 0.0M
2021-06-04 73.50 76.75 70.15 72.50 0.0M
2021-06-03 68.05 74.10 67.10 73.10 0.0M
2021-06-02 71.10 71.10 70.60 70.60 0.0M
2021-06-01 78.00 78.00 73.10 74.30 0.0M
2021-05-31 78.00 78.25 74.70 75.50 0.0M
2021-05-28 73.95 74.65 71.30 74.55 0.0M
2021-05-27 71.15 71.15 68.00 71.10 0.0M
2021-05-26 67.60 67.80 66.50 67.80 0.0M
2021-05-25 65.90 66.15 63.05 64.60 0.0M
2021-05-24 63.00 66.55 62.00 63.00 0.0M
2021-05-21 66.40 66.40 61.35 63.40 0.0M
2021-05-20 63.00 63.25 60.00 63.25 0.0M
2021-05-19 56.25 60.25 56.25 60.25 0.0M
2021-05-18 59.45 59.45 59.00 59.00 0.0M
2021-05-17 55.20 60.00 55.20 56.65 0.0M
2021-05-14 61.05 61.05 58.00 58.10 0.0M
2021-05-12 63.85 63.85 58.10 58.15 0.0M
2021-05-11 61.25 61.70 60.95 61.00 0.0M
2021-05-10 55.00 58.80 54.20 58.80 0.0M
2021-05-07 57.00 57.00 54.00 56.10 0.0M
2021-05-06 56.50 56.50 51.30 55.50 0.0M
2021-05-05 56.00 56.00 53.25 54.00 0.0M
2021-05-04 56.25 56.50 56.00 56.00 0.0M
2021-05-03 57.75 57.75 55.00 56.05 0.0M
2021-04-30 53.10 57.85 53.10 55.00 0.0M
2021-04-29 52.50 55.50 50.30 55.10 0.0M
2021-04-28 54.85 55.30 52.30 52.90 0.0M
2021-04-27 55.00 55.00 52.35 54.85 0.0M
2021-04-26 54.05 56.75 53.50 55.00 0.0M
2021-04-23 55.85 55.85 54.05 54.05 0.0M
2021-04-22 55.95 58.50 53.20 53.20 0.0M
2021-04-20 57.00 57.00 55.95 55.95 0.0M
2021-04-19 58.50 58.50 55.60 57.00 0.0M
2021-04-16 58.50 58.50 53.25 58.50 0.0M
2021-04-15 59.00 59.90 56.05 56.05 0.0M
2021-04-13 60.00 60.00 57.00 59.00 0.0M
2021-04-12 60.15 60.15 59.80 60.00 0.0M
2021-04-09 63.25 63.25 60.25 62.90 0.0M
2021-04-08 69.95 70.00 63.40 63.40 0.0M
2021-04-07 69.95 69.95 66.10 66.70 0.0M
2021-04-06 68.40 68.40 66.00 66.70 0.0M
2021-04-05 65.15 65.15 62.05 65.15 0.0M
2021-04-01 62.00 64.15 61.95 62.05 0.0M
2021-03-31 61.10 61.10 61.10 61.10 0.0M
2021-03-30 59.90 59.90 57.00 58.20 0.0M
2021-03-26 58.50 58.50 56.95 57.05 0.0M
2021-03-25 53.10 55.75 52.00 55.75 0.0M
2021-03-24 55.00 55.00 53.05 53.10 0.0M
2021-03-23 52.50 53.10 48.10 52.40 0.0M
2021-03-22 53.40 53.40 50.40 50.60 0.0M
2021-03-19 53.55 56.00 50.90 50.90 0.0M
2021-03-18 56.20 56.20 53.55 53.55 0.0M
2021-03-17 53.55 53.55 51.00 53.55 0.0M
2021-03-16 53.55 53.55 50.05 51.00 0.0M
2021-03-15 53.55 53.55 49.00 51.00 0.0M
2021-03-12 52.05 52.05 47.15 51.00 0.0M
2021-03-10 52.95 52.95 49.60 49.60 0.0M
2021-03-09 50.70 52.00 48.70 50.45 0.0M
2021-03-08 50.95 50.95 48.55 50.70 0.0M
2021-03-05 48.55 48.55 48.00 48.55 0.0M
2021-03-04 49.95 49.95 46.05 47.95 0.0M
2021-03-03 49.85 49.85 46.05 47.85 0.0M
2021-03-02 49.10 49.10 45.50 47.50 0.0M
2021-03-01 47.20 47.25 43.55 46.80 0.0M
2021-02-26 44.85 47.05 44.75 45.00 0.0M
2021-02-25 42.90 45.00 42.00 44.85 0.0M
2021-02-24 42.95 42.95 38.95 42.90 0.0M
2021-02-23 41.00 43.05 40.95 40.95 0.0M
2021-02-22 41.75 41.75 38.10 41.00 0.0M
2021-02-19 40.05 40.05 37.05 39.80 0.0M
2021-02-18 38.15 38.15 37.30 38.15 0.0M
2021-02-17 38.60 38.65 35.05 36.35 0.0M
2021-02-16 40.60 40.65 36.85 36.85 0.0M
2021-02-15 38.75 38.75 36.95 38.75 0.0M
2021-02-12 37.15 37.15 36.95 36.95 0.0M
2021-02-11 35.40 35.40 35.40 35.40 0.0M
2021-02-10 33.90 33.90 30.70 33.75 0.0M
2021-02-09 33.95 34.00 32.30 32.30 0.0M
2021-02-08 35.70 35.70 32.30 34.00 0.0M
2021-02-05 36.30 36.30 34.00 34.00 0.0M
2021-02-04 33.00 34.65 33.00 34.65 0.0M
2021-02-03 33.05 33.05 33.00 33.00 0.0M
2021-02-02 34.75 36.45 33.05 33.05 0.0M
2021-02-01 34.75 34.75 34.75 34.75 0.0M
2021-01-29 33.10 33.10 33.10 33.10 0.0M
2021-01-27 33.10 33.10 33.10 33.10 0.0M
2021-01-25 33.10 33.10 33.10 33.10 0.0M
2021-01-22 33.10 33.10 33.10 33.10 0.0M
2021-01-21 36.70 36.70 34.80 34.80 0.0M
2021-01-20 40.40 40.40 36.60 36.60 0.0M
2021-01-19 38.55 38.55 36.75 38.50 0.0M
2021-01-18 36.75 36.75 36.75 36.75 0.0M
2021-01-15 35.00 36.75 33.25 35.00 0.0M
2021-01-14 35.00 35.00 34.95 35.00 0.0M
2021-01-13 33.40 36.00 33.40 35.00 0.0M
2021-01-12 37.00 38.85 35.15 35.15 0.0M
2021-01-11 36.00 37.00 36.00 37.00 0.0M
2021-01-08 36.80 36.80 35.10 36.00 0.0M
2021-01-07 33.45 35.10 33.45 35.10 0.0M
2021-01-06 33.40 33.45 33.40 33.45 0.0M
2021-01-05 31.90 31.90 31.90 31.90 0.0M
2021-01-04 27.75 30.50 27.75 30.50 0.0M
2021-01-01 29.20 29.20 29.20 29.20 0.0M