Vital Chemtech Ltd (VITH)

VITH
🏛️ 인도 →
58.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 93.85 95.00 92.70 93.25 0.0M
2023-12-28 96.65 96.65 95.15 96.15 0.0M
2023-12-27 100.00 100.00 94.15 94.45 0.0M
2023-12-26 101.00 101.45 99.50 100.45 0.0M
2023-12-22 102.00 103.00 99.00 101.00 0.0M
2023-12-21 97.00 104.45 97.00 101.15 0.0M
2023-12-20 100.15 108.00 98.10 99.85 0.3M
2023-12-19 82.50 98.60 82.00 97.90 0.3M
2023-12-18 85.65 85.70 81.00 82.20 0.1M
2023-12-15 83.50 85.85 83.50 85.50 0.0M
2023-12-14 85.50 86.00 83.50 83.90 0.0M
2023-12-13 85.20 86.35 84.00 84.45 0.0M
2023-12-12 86.00 86.00 85.00 85.35 0.0M
2023-12-11 86.75 86.75 84.20 86.20 0.0M
2023-12-08 85.35 87.00 84.00 86.85 0.1M
2023-12-07 88.65 88.95 87.10 87.50 0.0M
2023-12-06 91.00 91.00 88.00 88.90 0.0M
2023-12-05 90.50 92.70 90.50 91.00 0.0M
2023-12-04 86.70 92.00 85.35 90.00 0.0M
2023-12-01 86.95 87.00 85.35 86.80 0.0M
2023-11-30 87.00 87.65 84.20 86.45 0.1M
2023-11-29 87.80 89.50 87.00 87.35 0.0M
2023-11-28 90.00 91.00 86.00 86.90 0.1M
2023-11-24 90.20 91.55 90.20 90.45 0.0M
2023-11-23 91.75 92.00 90.00 90.30 0.0M
2023-11-22 92.50 92.50 90.00 91.40 0.0M
2023-11-21 92.55 94.70 92.20 92.55 0.0M
2023-11-20 93.50 93.50 92.00 92.00 0.0M
2023-11-17 95.00 96.00 93.65 94.35 0.0M
2023-11-16 96.30 96.30 92.05 94.50 0.1M
2023-11-15 84.80 97.00 84.80 94.40 0.1M
2023-11-13 86.10 87.60 84.25 84.90 0.1M
2023-11-12 86.50 87.00 85.10 86.00 0.0M
2023-11-10 88.35 88.45 86.50 87.75 0.1M
2023-11-09 88.25 90.75 85.55 88.40 0.1M
2023-11-08 91.95 91.95 87.00 88.25 0.1M
2023-11-07 94.50 94.65 89.95 90.50 0.1M
2023-11-06 93.00 95.00 93.00 93.15 0.0M
2023-11-03 95.10 95.10 92.55 92.70 0.0M
2023-11-02 97.75 98.80 95.10 95.45 0.1M
2023-11-01 92.85 97.00 92.10 96.60 0.1M
2023-10-31 91.20 94.45 91.00 93.00 0.1M
2023-10-30 96.30 96.30 92.00 92.05 0.1M
2023-10-27 96.00 97.65 96.00 96.30 0.0M
2023-10-26 95.30 95.40 92.55 94.95 0.0M
2023-10-25 98.00 98.00 96.85 96.95 0.0M
2023-10-23 97.35 99.80 96.75 97.05 0.0M
2023-10-20 101.00 101.90 98.30 99.05 0.0M
2023-10-19 96.00 101.00 96.00 100.20 0.0M
2023-10-18 98.00 99.70 96.50 97.40 0.0M
2023-10-17 100.00 101.70 98.00 98.10 0.0M
2023-10-16 99.00 100.00 98.20 99.40 0.0M
2023-10-13 102.00 103.00 99.60 100.20 0.0M
2023-10-12 99.90 103.95 99.05 102.20 0.1M
2023-10-11 97.70 98.25 96.50 97.50 0.0M
2023-10-10 98.25 98.25 94.40 96.00 0.0M
2023-10-09 96.00 96.05 95.00 96.05 0.0M
2023-10-06 98.75 98.90 95.00 96.95 0.0M
2023-10-05 97.05 99.25 97.05 97.50 0.0M
2023-10-04 101.40 101.40 97.00 97.00 0.0M
2023-10-03 99.90 101.95 98.10 98.10 0.0M
2023-09-29 97.20 99.40 97.20 98.20 0.0M
2023-09-28 97.65 98.85 97.65 97.70 0.0M
2023-09-27 97.00 99.45 97.00 97.65 0.0M
2023-09-26 97.10 98.75 97.10 98.00 0.0M
2023-09-25 101.00 101.00 98.75 99.20 0.0M
2023-09-22 99.95 101.60 99.50 100.95 0.0M
2023-09-21 97.50 101.70 97.50 99.35 0.0M
2023-09-20 103.00 103.90 101.75 102.50 0.0M
2023-09-18 103.40 104.00 102.50 102.50 0.0M
2023-09-15 104.50 104.50 100.60 101.55 0.0M
2023-09-14 105.00 105.80 103.00 103.50 0.0M
2023-09-13 100.00 104.45 100.00 103.20 0.0M
2023-09-12 103.70 107.25 98.20 101.85 0.1M
2023-09-11 107.60 108.00 104.70 106.00 0.0M
2023-09-08 110.00 110.00 106.75 107.60 0.0M
2023-09-07 111.85 111.85 108.30 109.10 0.0M
2023-09-06 112.00 113.00 107.10 108.95 0.0M
2023-09-05 110.85 116.80 110.00 112.05 0.1M
2023-09-04 109.65 110.90 109.10 110.75 0.1M
2023-09-01 111.45 111.45 108.40 109.85 0.0M
2023-08-31 114.00 114.00 110.00 110.85 0.0M
2023-08-30 111.35 113.95 110.95 111.60 0.1M
2023-08-29 114.00 115.65 110.40 112.55 0.0M
2023-08-28 112.95 117.95 111.05 114.00 0.1M
2023-08-25 106.85 109.50 106.00 109.05 0.1M
2023-08-24 104.05 108.95 103.80 104.40 0.1M
2023-08-23 105.00 105.00 103.00 103.65 0.0M
2023-08-22 103.25 104.25 103.20 103.95 0.0M
2023-08-21 104.70 104.70 101.55 103.00 0.0M
2023-08-18 104.00 104.00 101.40 102.00 0.0M
2023-08-17 103.00 103.00 102.15 102.15 0.0M
2023-08-16 103.80 104.95 103.55 104.95 0.0M
2023-08-14 106.95 106.95 103.20 104.00 0.0M
2023-08-11 102.60 107.50 102.55 104.95 0.0M
2023-08-10 105.75 106.00 102.25 103.45 0.1M
2023-08-09 103.00 105.40 101.10 105.30 0.0M
2023-08-08 103.30 103.45 102.40 102.85 0.0M
2023-08-07 104.70 107.00 102.55 103.00 0.1M
2023-08-04 105.50 107.00 103.15 104.00 0.0M
2023-08-03 105.00 107.45 104.25 104.60 0.0M
2023-08-02 106.00 109.00 105.00 105.00 0.0M
2023-08-01 102.60 111.00 102.60 106.30 0.1M
2023-07-31 103.30 104.80 101.10 102.75 0.0M
2023-07-28 107.45 111.35 104.90 105.55 0.1M
2023-07-27 109.10 111.95 104.75 105.35 0.1M
2023-07-26 102.05 116.80 102.00 108.70 0.4M
2023-07-25 100.00 102.50 100.00 100.05 0.0M
2023-07-24 100.05 101.95 98.70 101.05 0.0M
2023-07-21 100.00 100.00 98.25 98.95 0.0M
2023-07-20 102.25 102.25 98.25 99.00 0.0M
2023-07-19 103.00 104.00 101.50 102.00 0.0M
2023-07-18 104.15 104.15 100.00 103.50 0.0M
2023-07-17 103.00 104.95 100.50 102.50 0.0M
2023-07-14 101.80 102.75 100.05 102.75 0.0M
2023-07-13 104.40 105.00 101.20 102.05 0.0M
2023-07-12 106.05 107.70 102.00 102.40 0.1M
2023-07-11 106.50 108.00 106.40 107.45 0.0M
2023-07-10 106.35 109.00 106.35 108.65 0.0M
2023-07-07 109.85 109.85 106.90 108.20 0.0M
2023-07-06 108.75 109.00 106.10 108.65 0.0M
2023-07-05 105.70 109.35 105.00 108.35 0.1M
2023-07-04 107.90 107.90 104.00 104.95 0.1M
2023-07-03 110.35 111.00 106.50 107.95 0.1M
2023-06-30 108.40 111.00 108.15 109.40 0.0M
2023-06-28 109.00 109.00 107.00 107.25 0.0M
2023-06-27 109.05 111.90 107.00 108.70 0.0M
2023-06-26 112.25 112.50 108.00 108.80 0.0M
2023-06-23 117.95 117.95 111.00 112.10 0.1M
2023-06-22 105.90 116.00 105.90 110.70 0.1M
2023-06-21 107.00 107.00 105.50 105.65 0.0M
2023-06-20 107.05 107.80 106.05 106.45 0.0M
2023-06-19 108.55 108.60 107.00 107.60 0.0M
2023-06-16 107.70 109.10 107.70 108.55 0.0M
2023-06-15 110.30 110.60 107.50 107.50 0.0M
2023-06-14 110.00 110.00 107.30 108.45 0.0M
2023-06-13 109.95 111.95 109.15 110.00 0.0M
2023-06-12 109.10 110.25 107.05 107.80 0.0M
2023-06-09 110.55 113.45 109.05 109.05 0.1M
2023-06-08 112.95 113.00 110.55 112.05 0.0M
2023-06-07 116.10 116.10 113.40 115.00 0.0M
2023-06-06 117.00 118.65 115.10 115.95 0.0M
2023-06-05 110.30 119.90 110.30 117.05 0.1M
2023-06-02 110.95 119.95 110.95 115.00 0.1M
2023-06-01 110.00 111.95 108.55 110.30 0.0M
2023-05-31 115.55 115.55 110.05 111.55 0.0M
2023-05-30 116.00 117.45 113.50 113.50 0.0M
2023-05-29 118.95 118.95 115.75 116.10 0.0M
2023-05-26 118.35 119.20 116.15 117.75 0.0M
2023-05-25 117.25 121.70 117.00 118.65 0.1M
2023-05-24 125.90 125.90 116.55 117.90 0.1M
2023-05-23 101.10 127.90 94.95 125.05 0.8M
2023-05-22 115.30 120.75 112.65 118.65 0.1M
2023-05-19 125.95 127.50 115.20 117.35 0.1M
2023-05-18 121.55 129.00 121.40 122.60 0.1M
2023-05-17 113.40 129.00 110.00 124.15 0.3M
2023-05-16 93.00 111.60 93.00 111.40 0.3M
2023-05-15 93.20 93.25 93.00 93.00 0.0M
2023-05-12 88.50 91.50 88.50 91.35 0.0M
2023-05-11 90.25 90.25 88.00 88.00 0.0M
2023-05-10 93.15 93.25 90.05 90.25 0.0M
2023-05-09 94.20 94.20 93.25 94.15 0.0M
2023-05-08 94.50 95.00 93.40 94.60 0.0M
2023-05-05 93.95 94.75 91.00 94.00 0.0M
2023-05-04 93.95 94.25 93.95 94.00 0.0M
2023-05-03 96.25 96.25 93.15 93.15 0.0M
2023-05-02 95.00 97.00 95.00 96.55 0.0M
2023-04-28 94.40 95.70 94.00 95.00 0.0M
2023-04-27 95.30 96.85 92.25 92.25 0.0M
2023-04-26 95.90 96.00 93.15 95.30 0.0M
2023-04-25 98.50 98.50 94.05 94.05 0.0M
2023-04-24 91.60 97.90 91.60 95.80 0.0M
2023-04-21 91.05 95.00 91.05 93.95 0.0M
2023-04-20 96.45 96.50 94.20 94.50 0.0M
2023-04-19 96.95 96.95 94.00 94.00 0.1M
2023-04-18 96.75 98.95 95.10 95.10 0.0M
2023-04-17 95.85 96.80 95.85 96.40 0.0M
2023-04-13 93.60 96.00 93.25 95.50 0.0M
2023-04-12 97.65 97.65 93.00 93.60 0.0M
2023-04-11 97.50 98.00 96.00 96.50 0.0M
2023-04-10 98.95 98.95 96.00 97.00 0.0M
2023-04-06 96.00 96.00 94.50 95.25 0.0M
2023-04-05 91.15 100.85 91.15 94.45 0.1M
2023-04-03 79.00 88.90 77.15 88.40 0.2M
2023-03-31 78.00 78.50 76.05 76.85 0.1M
2023-03-29 77.90 78.05 76.00 77.20 0.2M
2023-03-28 81.00 81.00 77.05 77.05 0.0M
2023-03-27 82.50 84.75 79.00 80.25 0.1M
2023-03-24 83.50 85.65 80.55 83.10 0.2M
2023-03-23 83.00 83.75 81.40 82.45 0.0M
2023-03-22 85.40 86.60 82.40 83.05 0.0M
2023-03-21 83.45 86.95 82.60 85.10 0.1M
2023-03-20 84.05 84.95 78.55 81.85 0.1M
2023-03-17 88.00 88.00 85.30 87.00 0.1M
2023-03-16 84.90 88.00 80.20 85.30 0.1M
2023-03-15 87.50 87.50 77.00 78.60 0.1M
2023-03-14 88.00 88.00 82.00 83.00 0.1M
2023-03-13 88.75 91.10 88.65 88.80 0.0M
2023-03-10 92.35 92.35 90.00 90.10 0.0M
2023-03-09 93.45 93.45 91.10 92.00 0.1M
2023-03-08 95.00 96.00 92.85 92.85 0.0M
2023-03-06 94.00 96.50 93.15 93.55 0.0M
2023-03-03 94.40 95.35 93.50 93.70 0.0M
2023-03-02 95.00 95.00 91.20 93.15 0.0M
2023-03-01 93.10 95.50 93.10 94.25 0.0M
2023-02-28 93.00 96.50 93.00 93.10 0.0M
2023-02-27 93.85 97.00 88.00 94.15 0.3M
2023-02-24 96.60 99.00 93.10 93.85 0.1M
2023-02-23 95.85 98.85 91.25 96.30 0.1M
2023-02-22 99.00 100.00 95.15 95.85 0.0M
2023-02-21 101.00 103.50 99.20 100.80 0.0M
2023-02-20 103.75 103.75 101.00 101.50 0.1M
2023-02-17 103.50 103.85 102.80 103.30 0.0M
2023-02-16 102.50 105.00 102.50 104.95 0.0M
2023-02-15 106.00 106.50 104.95 104.95 0.0M
2023-02-14 104.20 106.00 103.75 103.75 0.0M
2023-02-13 106.00 107.00 105.10 106.00 0.0M
2023-02-10 103.60 108.95 103.60 107.60 0.1M
2023-02-09 106.10 108.80 105.25 105.90 0.0M
2023-02-08 104.05 108.50 103.00 108.25 0.0M
2023-02-07 102.00 104.35 102.00 104.35 0.0M
2023-02-06 103.90 104.00 101.25 102.50 0.0M
2023-02-03 105.05 105.05 102.00 103.90 0.0M
2023-02-02 109.90 109.90 105.00 106.90 0.0M
2023-02-01 107.10 112.25 107.10 108.00 0.0M
2023-01-31 105.05 109.80 99.00 109.00 0.1M
2023-01-30 113.50 113.50 106.00 107.25 0.1M
2023-01-27 120.05 120.05 116.00 117.55 0.0M
2023-01-25 123.90 123.90 121.00 121.20 0.0M
2023-01-24 125.70 125.70 123.15 123.90 0.0M
2023-01-23 122.85 123.65 121.95 123.00 0.0M
2023-01-20 122.95 125.00 122.95 123.00 0.0M
2023-01-19 125.00 125.00 122.00 124.15 0.0M
2023-01-18 125.05 125.20 124.00 125.10 0.0M
2023-01-17 125.00 128.25 124.40 126.10 0.0M
2023-01-16 127.80 129.00 126.00 126.95 0.0M
2023-01-13 120.00 125.50 120.00 124.60 0.0M
2023-01-12 118.55 121.50 118.55 120.00 0.0M
2023-01-11 118.05 120.00 117.70 118.85 0.0M
2023-01-10 121.00 122.45 119.30 119.45 0.0M
2023-01-09 123.10 123.60 121.05 121.15 0.0M
2023-01-06 124.25 124.50 122.00 122.35 0.0M
2023-01-05 123.30 124.50 123.30 123.95 0.0M
2023-01-04 127.00 129.70 122.00 122.95 0.0M
2023-01-03 126.70 127.00 124.35 125.55 0.0M
2023-01-02 128.40 129.95 125.00 126.75 0.1M