Vivanza Biosciences Ltd (VIVN)

VIVN
🏛️ 인도 →
2.05
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
2021-12-27 17.91 17.91 17.91 17.91 0.0M
2021-12-20 18.86 18.86 18.86 18.86 0.0M
2021-12-13 18.91 18.91 17.96 17.96 0.0M
2021-12-06 18.91 18.91 18.91 18.91 0.0M
2021-11-29 19.90 19.90 19.90 19.90 0.0M
2021-11-22 18.95 18.95 18.95 18.95 0.0M
2021-11-15 19.95 19.95 19.95 19.95 0.0M
2021-11-01 21.00 21.00 21.00 21.00 0.0M
2021-10-29 20.10 20.10 20.10 20.10 0.0M
2021-10-28 19.20 19.20 19.20 19.20 0.0M
2021-10-27 19.45 19.45 18.34 18.34 0.0M
2021-10-26 19.20 19.65 18.80 19.30 0.0M
2021-10-25 18.75 18.82 18.50 18.82 0.2M
2021-10-22 18.54 19.30 17.50 17.93 0.0M
2021-10-21 18.45 18.63 18.40 18.40 0.0M
2021-10-20 17.45 17.85 17.40 17.75 0.0M
2021-10-19 16.60 17.00 15.72 17.00 0.0M
2021-10-18 17.50 17.50 16.39 16.55 0.0M
2021-10-14 17.70 17.70 17.25 17.25 0.0M
2021-10-13 17.32 17.32 15.70 16.89 0.0M
2021-10-12 16.50 16.50 15.68 16.50 0.0M
2021-10-11 16.99 16.99 15.58 16.50 0.0M
2021-10-08 16.40 16.40 15.50 16.40 0.0M
2021-10-07 16.18 16.18 14.88 16.07 0.0M
2021-10-06 16.64 16.64 15.13 15.41 0.0M
2021-10-05 16.50 16.50 15.52 15.86 0.0M
2021-10-04 15.60 15.85 15.00 15.80 0.0M
2021-10-01 15.21 15.21 14.00 15.10 0.0M
2021-09-30 14.70 14.70 14.00 14.48 0.0M
2021-09-29 14.22 14.22 13.35 14.00 0.0M
2021-09-28 13.65 13.65 12.35 13.55 0.0M
2021-09-27 12.99 13.40 12.80 13.00 0.0M
2021-09-24 13.49 13.49 13.40 13.40 0.0M
2021-09-23 13.49 13.49 13.49 13.49 0.0M
2021-09-22 13.49 13.49 13.49 13.49 0.0M
2021-09-21 13.49 13.49 13.49 13.49 0.0M
2021-09-20 13.49 13.49 13.49 13.49 0.0M
2021-09-17 13.54 13.54 12.26 13.50 0.0M
2021-09-16 12.30 12.90 12.20 12.90 0.0M
2021-09-15 12.39 12.39 12.30 12.30 0.0M
2021-09-14 11.80 11.87 10.73 11.80 0.0M
2021-09-13 11.34 11.34 11.30 11.30 0.0M
2021-09-09 10.35 10.80 10.35 10.80 0.0M
2021-09-07 10.35 10.35 10.35 10.35 0.0M
2021-09-06 10.40 10.40 10.00 10.35 0.0M
2021-09-03 10.96 10.96 10.45 10.45 0.0M
2021-09-02 11.00 11.00 11.00 11.00 0.0M
2021-09-01 11.50 11.50 11.50 11.50 0.0M
2021-08-30 11.60 11.60 11.50 11.50 0.0M
2021-08-26 11.50 11.50 11.50 11.50 0.0M
2021-08-25 11.50 11.50 11.50 11.50 0.0M
2021-08-23 11.80 11.80 11.40 11.80 0.0M
2021-08-17 12.00 12.00 12.00 12.00 0.0M
2021-08-16 12.00 13.00 11.79 12.51 0.0M
2021-08-13 13.49 13.49 12.21 12.41 0.0M
2021-08-12 12.85 12.85 12.85 12.85 0.0M
2021-08-11 12.85 12.85 12.85 12.85 0.0M
2021-08-10 13.09 13.09 13.09 13.09 0.0M
2021-08-09 13.20 13.20 13.20 13.20 0.0M
2021-08-06 12.60 13.20 12.60 13.20 0.0M
2021-08-05 12.94 13.50 12.29 13.25 0.0M
2021-08-04 11.78 13.00 11.78 12.94 0.0M
2021-08-03 13.10 13.63 12.35 12.39 0.0M
2021-08-02 12.50 13.10 12.50 12.99 0.0M
2021-07-30 12.27 12.88 12.00 12.50 0.0M
2021-07-29 12.27 12.27 12.27 12.27 0.0M
2021-07-28 11.69 11.69 11.69 11.69 0.0M
2021-07-27 11.13 11.13 10.61 11.13 0.0M
2021-07-26 10.61 10.61 10.61 10.61 0.0M
2021-07-23 10.00 10.10 9.60 10.10 0.0M
2021-07-22 9.74 10.10 9.74 10.10 0.0M
2021-07-20 10.34 10.34 10.10 10.25 0.0M
2021-07-19 11.09 11.09 10.54 10.54 0.0M
2021-07-16 11.10 11.67 11.10 11.10 0.0M
2021-07-15 11.70 11.70 11.68 11.68 0.0M
2021-07-14 12.29 12.29 12.29 12.29 0.0M
2021-07-13 13.62 13.62 12.94 12.94 0.0M
2021-07-12 15.04 15.04 13.62 13.62 0.0M
2021-07-09 14.86 14.86 14.33 14.33 0.0M
2021-07-08 14.23 14.23 14.15 14.15 0.0M
2021-07-07 14.97 14.97 13.55 13.55 0.0M
2021-07-06 14.49 14.49 13.11 14.27 0.0M
2021-07-05 13.96 13.96 13.29 13.80 0.0M
2021-07-02 13.30 13.30 13.30 13.30 0.0M
2021-07-01 13.30 13.30 13.30 13.30 0.0M
2021-06-30 12.68 12.68 12.60 12.68 0.0M
2021-06-29 12.09 12.09 10.94 12.08 0.0M
2021-06-28 11.51 11.55 11.51 11.51 0.0M
2021-06-25 11.60 11.60 11.50 11.50 0.0M
2021-06-24 11.05 11.05 11.05 11.05 0.0M
2021-06-23 10.53 10.53 10.53 10.53 0.0M
2021-06-22 10.53 10.53 10.53 10.53 0.0M
2021-06-21 10.03 10.03 10.03 10.03 0.0M
2021-06-18 9.55 9.55 9.55 9.55 0.0M
2021-06-17 9.10 9.10 9.10 9.10 0.0M
2021-06-16 9.10 9.10 9.10 9.10 0.0M
2021-06-15 8.64 9.10 8.64 9.10 0.0M
2021-06-14 9.40 9.40 9.10 9.10 0.0M
2021-06-10 9.10 9.40 9.10 9.40 0.0M
2021-06-09 9.00 9.08 9.00 9.08 0.0M
2021-06-08 8.65 8.65 7.85 8.65 0.0M
2021-06-07 8.24 8.24 8.24 8.24 0.0M
2021-06-04 7.85 7.85 7.85 7.85 0.0M
2021-06-03 7.84 7.84 7.70 7.70 0.0M
2021-06-02 7.84 7.84 7.69 7.69 0.0M
2021-06-01 7.84 7.84 7.84 7.84 0.0M
2021-05-31 7.70 7.70 7.70 7.70 0.0M
2021-05-28 7.54 7.54 7.54 7.54 0.0M
2021-05-27 7.40 7.40 7.40 7.40 0.0M
2021-05-26 7.25 7.25 7.25 7.25 0.0M
2021-05-25 7.12 7.12 7.12 7.12 0.0M
2021-05-24 6.98 6.98 6.98 6.98 0.0M
2021-05-21 6.84 6.84 6.84 6.84 0.0M
2021-05-20 6.71 6.71 6.71 6.71 0.0M
2021-05-19 6.58 6.58 6.58 6.58 0.0M
2021-05-18 6.46 6.46 6.46 6.46 0.0M
2021-05-14 6.58 6.58 6.33 6.33 0.0M
2021-05-11 6.58 6.58 6.33 6.46 0.0M
2021-05-10 6.50 6.50 6.46 6.46 0.0M
2021-05-07 7.00 7.00 6.66 6.80 0.0M
2021-05-06 7.30 7.30 7.01 7.01 0.0M
2021-05-05 7.70 7.70 7.38 7.38 0.0M
2021-05-04 7.76 7.76 7.76 7.76 0.0M
2021-05-03 8.16 8.16 8.16 8.16 0.0M
2021-04-30 8.59 8.59 8.59 8.59 0.0M
2021-04-28 9.04 9.04 9.04 9.04 0.0M
2021-04-27 9.52 9.52 9.52 9.52 0.0M
2021-04-26 10.20 10.20 10.02 10.02 0.0M
2021-04-23 10.60 10.60 10.54 10.54 0.0M
2021-04-22 11.09 11.09 11.09 11.09 0.0M
2021-04-20 10.56 10.56 10.56 10.56 0.0M
2021-04-19 11.12 11.12 11.12 11.12 0.0M
2021-04-16 11.70 11.70 11.70 11.70 0.0M
2021-04-13 12.00 12.00 12.00 12.00 0.0M
2021-04-09 12.16 12.16 12.16 12.16 0.0M
2021-04-07 12.80 12.80 12.80 12.80 0.0M
2021-03-24 13.06 13.06 13.06 13.06 0.0M
2021-03-15 13.32 13.32 13.32 13.32 0.0M
2021-03-09 13.60 13.60 13.60 13.60 0.0M
2021-03-05 13.87 13.87 13.87 13.87 0.0M
2021-03-03 14.15 14.15 14.15 14.15 0.0M
2021-03-02 14.44 14.44 14.44 14.44 0.0M
2021-03-01 14.72 14.72 14.72 14.72 0.0M
2021-02-26 15.03 15.03 15.03 15.03 0.0M
2021-02-25 15.33 15.33 15.33 15.33 0.0M
2021-02-24 15.64 15.64 15.64 15.64 0.0M
2021-02-23 15.96 15.96 15.96 15.96 0.0M
2021-02-22 16.28 16.28 16.28 16.28 0.0M
2021-02-19 16.61 16.61 16.61 16.61 0.0M
2021-02-18 16.95 16.95 16.95 16.95 0.0M
2021-02-16 17.29 17.29 17.29 17.29 0.0M
2021-02-15 17.64 17.64 17.64 17.64 0.0M
2021-02-12 18.00 18.00 18.00 18.00 0.0M
2021-02-11 18.00 18.00 17.90 18.00 0.0M
2021-02-10 18.04 18.04 18.00 18.00 0.0M
2021-02-09 17.68 17.68 17.68 17.68 0.0M
2021-02-08 17.34 17.34 17.00 17.34 0.0M
2021-02-05 17.31 17.31 16.98 17.00 0.0M
2021-02-04 16.98 16.98 16.98 16.98 0.0M
2021-02-03 16.64 16.64 16.64 16.64 0.0M
2021-02-02 16.00 16.32 16.00 16.32 0.0M
2021-02-01 16.00 16.00 16.00 16.00 0.0M
2021-01-29 15.95 16.00 15.95 16.00 0.0M
2021-01-28 15.69 15.69 15.69 15.69 0.0M
2021-01-27 15.38 15.38 15.38 15.38 0.0M
2021-01-25 14.49 15.09 14.49 15.09 0.0M
2021-01-22 14.79 14.79 14.79 14.79 0.0M
2021-01-21 14.54 14.54 14.50 14.50 0.0M
2021-01-20 14.26 14.26 14.26 14.26 0.0M
2021-01-19 13.98 13.98 13.97 13.98 0.0M
2021-01-18 13.71 13.71 13.71 13.71 0.0M
2021-01-15 13.45 13.45 13.45 13.45 0.0M
2021-01-14 13.19 13.19 13.19 13.19 0.0M
2021-01-13 12.93 12.93 12.93 12.93 0.0M
2021-01-12 12.68 12.68 12.19 12.68 0.0M
2021-01-11 12.44 12.44 12.44 12.44 0.0M
2021-01-08 12.20 12.20 12.20 12.20 0.0M
2021-01-07 11.70 11.96 11.70 11.96 0.0M
2021-01-06 11.50 11.73 11.50 11.73 0.0M
2021-01-05 11.40 11.50 11.40 11.50 0.0M
2021-01-04 11.40 11.40 11.30 11.40 0.0M
2021-01-01 11.22 11.40 11.22 11.40 0.0M