Vivimed Labs Ltd (VVMD)

VVMD
🏛️ 인도 →
4.90
마지막 업데이트: 2023-07-31
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.55 11.55 10.90 10.95 0.0M
2022-12-29 10.85 11.15 10.45 11.15 0.1M
2022-12-28 11.10 11.10 10.50 10.65 0.1M
2022-12-27 11.50 12.10 11.00 11.00 0.2M
2022-12-26 12.00 12.00 11.25 11.55 0.2M
2022-12-23 10.50 11.45 10.50 11.45 0.4M
2022-12-22 11.05 11.10 10.50 10.95 0.1M
2022-12-21 11.30 11.60 10.80 11.05 0.1M
2022-12-20 11.90 11.90 11.15 11.15 0.1M
2022-12-19 12.50 12.50 11.65 11.70 0.1M
2022-12-16 12.85 12.85 12.05 12.15 0.1M
2022-12-15 12.75 13.10 12.20 12.50 0.2M
2022-12-14 13.70 13.70 12.60 12.70 0.2M
2022-12-13 13.45 13.95 12.75 13.20 0.2M
2022-12-12 13.55 13.55 12.35 13.40 0.5M
2022-12-09 12.95 12.95 12.45 12.95 0.1M
2022-12-08 12.15 12.35 12.15 12.35 0.1M
2022-12-07 11.80 11.80 11.50 11.80 0.3M
2022-12-06 11.10 11.25 11.00 11.25 0.3M
2022-12-05 10.45 10.75 10.30 10.75 0.1M
2022-12-02 10.20 10.25 9.85 10.25 0.2M
2022-12-01 9.75 9.80 9.70 9.80 0.1M
2022-11-30 9.10 9.35 9.10 9.35 0.1M
2022-11-29 9.00 9.15 8.70 8.95 0.2M
2022-11-28 9.35 9.35 9.05 9.15 0.1M
2022-11-25 9.00 9.25 8.95 9.25 0.1M
2022-11-24 9.05 9.20 8.90 9.00 0.1M
2022-11-23 9.00 9.15 8.85 8.95 0.2M
2022-11-22 9.40 9.40 9.00 9.05 0.2M
2022-11-21 9.30 9.40 9.15 9.20 0.1M
2022-11-18 9.60 9.65 9.15 9.35 0.2M
2022-11-17 9.45 9.45 9.25 9.35 0.0M
2022-11-16 9.70 9.70 9.35 9.40 0.1M
2022-11-15 9.75 9.75 9.55 9.60 0.1M
2022-11-14 9.60 9.75 9.55 9.65 0.1M
2022-11-11 9.60 9.80 9.45 9.60 0.1M
2022-11-10 9.65 9.65 9.40 9.45 0.1M
2022-11-09 9.75 10.00 9.55 9.65 0.1M
2022-11-07 9.70 9.80 9.45 9.75 0.1M
2022-11-04 9.20 9.50 9.15 9.45 0.1M
2022-11-03 8.95 9.25 8.95 9.20 0.0M
2022-11-02 9.10 9.10 8.90 8.95 0.1M
2022-11-01 8.95 9.05 8.85 9.00 0.1M
2022-10-31 9.35 9.35 9.00 9.05 0.1M
2022-10-28 9.60 9.60 9.10 9.15 0.2M
2022-10-27 9.55 9.65 9.35 9.45 0.1M
2022-10-25 9.70 9.70 9.35 9.50 0.0M
2022-10-24 9.25 9.65 9.25 9.55 0.0M
2022-10-21 9.70 9.70 9.25 9.30 0.2M
2022-10-20 9.90 9.90 9.45 9.55 0.1M
2022-10-19 10.15 10.15 9.70 9.75 0.1M
2022-10-18 9.55 10.00 9.55 9.90 0.1M
2022-10-17 9.65 9.90 9.40 9.55 0.1M
2022-10-14 10.00 10.00 9.60 9.65 0.1M
2022-10-13 10.20 10.20 9.75 9.85 0.1M
2022-10-12 10.00 10.10 9.85 9.95 0.1M
2022-10-11 10.35 10.35 9.85 9.95 0.1M
2022-10-10 10.00 10.15 9.95 10.00 0.0M
2022-10-07 10.25 10.25 10.05 10.15 0.1M
2022-10-06 10.30 10.30 10.00 10.10 0.1M
2022-10-04 9.85 10.25 9.85 10.15 0.1M
2022-10-03 10.10 10.15 9.60 9.95 0.1M
2022-09-30 10.00 10.25 9.80 10.05 0.0M
2022-09-29 10.25 10.35 9.90 10.00 0.1M
2022-09-28 10.00 10.75 10.00 10.10 0.1M
2022-09-27 10.25 10.50 9.90 10.25 0.1M
2022-09-26 10.75 10.75 10.25 10.25 0.2M
2022-09-23 10.40 10.80 10.35 10.75 0.5M
2022-09-22 10.25 10.45 10.15 10.30 0.1M
2022-09-21 10.75 10.90 10.35 10.40 0.1M
2022-09-20 11.00 11.35 10.60 10.65 0.3M
2022-09-19 10.65 11.05 10.55 10.85 0.1M
2022-09-16 11.10 11.25 10.60 10.65 0.2M
2022-09-15 10.60 11.10 10.60 11.10 0.3M
2022-09-14 10.50 10.80 10.40 10.60 0.2M
2022-09-13 11.50 11.55 10.70 10.75 0.6M
2022-09-12 11.00 11.25 10.85 11.25 0.2M
2022-09-09 10.65 10.75 10.50 10.75 0.3M
2022-09-08 9.75 10.25 9.75 10.25 0.4M
2022-09-07 9.70 9.85 9.60 9.80 0.1M
2022-09-06 9.70 9.70 9.40 9.70 0.3M
2022-09-05 9.95 10.00 9.55 9.60 0.4M
2022-09-02 9.60 9.90 9.60 9.75 0.1M
2022-09-01 9.75 9.90 9.35 9.65 0.2M
2022-08-30 9.95 10.00 9.80 9.80 0.1M
2022-08-29 9.75 9.95 9.60 9.85 0.1M
2022-08-26 9.65 9.90 9.60 9.75 0.1M
2022-08-25 9.70 9.80 9.50 9.60 0.5M
2022-08-24 9.70 10.10 9.55 9.70 0.2M
2022-08-23 10.00 10.10 9.70 9.80 0.2M
2022-08-22 10.35 10.35 9.95 10.00 0.2M
2022-08-19 10.25 10.40 10.00 10.10 0.2M
2022-08-18 10.10 10.35 10.10 10.25 0.1M
2022-08-17 10.05 10.30 10.05 10.25 0.1M
2022-08-16 10.15 10.30 10.00 10.05 0.1M
2022-08-12 10.35 10.40 10.00 10.15 0.2M
2022-08-11 10.50 10.70 10.05 10.20 0.2M
2022-08-10 10.65 10.65 10.35 10.40 0.0M
2022-08-08 10.80 10.80 10.35 10.40 0.1M
2022-08-05 10.40 10.60 10.25 10.50 0.1M
2022-08-04 10.40 10.60 10.30 10.35 0.1M
2022-08-03 10.70 10.70 10.25 10.35 0.1M
2022-08-02 10.25 10.75 10.25 10.55 0.1M
2022-08-01 10.35 10.65 10.35 10.40 0.1M
2022-07-29 10.45 10.70 10.25 10.35 0.1M
2022-07-28 10.20 10.45 10.20 10.25 0.1M
2022-07-27 10.40 10.50 10.00 10.40 0.1M
2022-07-26 10.50 10.65 10.20 10.30 0.1M
2022-07-25 11.05 11.05 10.55 10.60 0.2M
2022-07-22 10.80 11.05 10.60 11.05 0.3M
2022-07-21 10.45 10.75 10.30 10.55 0.2M
2022-07-20 10.70 10.90 10.05 10.25 0.2M
2022-07-19 10.50 10.70 10.40 10.55 0.1M
2022-07-18 10.80 10.90 10.25 10.45 0.2M
2022-07-15 10.55 10.65 10.45 10.50 0.1M
2022-07-14 10.90 10.90 10.40 10.40 0.2M
2022-07-13 10.60 10.90 10.40 10.90 0.2M
2022-07-12 10.30 10.65 10.25 10.40 0.1M
2022-07-11 10.40 10.50 10.20 10.30 0.1M
2022-07-08 10.50 10.50 10.10 10.25 0.1M
2022-07-07 10.25 10.60 10.10 10.30 0.1M
2022-07-06 10.55 10.60 10.05 10.25 0.2M
2022-07-05 10.35 10.65 10.15 10.55 0.3M
2022-07-04 10.30 10.30 9.90 10.15 0.1M
2022-07-01 9.75 10.20 9.55 10.05 0.2M
2022-06-30 9.60 10.30 9.60 9.85 0.6M
2022-06-29 10.10 10.10 10.10 10.10 0.1M
2022-06-28 11.70 11.70 10.60 10.60 0.4M
2022-06-27 11.05 11.15 11.05 11.15 0.1M
2022-06-24 10.00 10.65 10.00 10.65 0.4M
2022-06-23 9.20 9.70 8.85 9.70 0.6M
2022-06-22 8.15 8.85 7.75 8.85 0.6M
2022-06-21 8.00 8.30 7.60 8.05 2.4M
2022-06-20 10.75 10.75 8.40 8.40 1.4M
2022-06-17 11.30 11.75 10.40 10.50 0.6M
2022-06-16 11.80 12.40 11.25 11.60 0.2M
2022-06-15 11.95 12.10 11.60 11.65 0.1M
2022-06-14 11.75 12.25 11.75 11.90 0.1M
2022-06-13 12.85 12.85 11.85 12.00 0.3M
2022-06-10 12.95 13.10 12.80 12.85 0.1M
2022-06-09 13.00 13.15 12.90 13.00 0.0M
2022-06-08 12.95 13.15 12.85 12.90 0.1M
2022-06-07 12.85 13.25 12.85 12.95 0.1M
2022-06-06 13.10 13.30 12.85 12.95 0.1M
2022-06-03 13.45 13.45 13.15 13.35 0.1M
2022-06-02 13.25 13.45 13.10 13.25 0.1M
2022-06-01 13.25 13.90 13.00 13.25 0.2M
2022-05-31 13.20 13.35 13.00 13.25 0.1M
2022-05-30 13.00 13.40 12.90 13.10 0.2M
2022-05-27 13.10 13.40 12.80 13.00 0.1M
2022-05-26 13.20 13.50 11.05 12.90 0.3M
2022-05-25 13.25 13.70 13.10 13.35 0.1M
2022-05-24 13.90 14.00 13.35 13.50 0.1M
2022-05-23 14.00 14.50 13.85 13.90 0.2M
2022-05-20 14.00 14.20 13.90 13.95 0.1M
2022-05-19 14.15 14.15 13.80 13.90 0.1M
2022-05-18 14.80 14.90 14.00 14.20 0.2M
2022-05-17 14.60 14.85 14.35 14.60 0.1M
2022-05-16 14.05 14.85 13.80 14.35 0.1M
2022-05-13 13.35 14.10 13.30 13.75 0.1M
2022-05-12 13.25 13.65 13.05 13.35 0.1M
2022-05-11 14.45 14.45 13.00 13.75 0.2M
2022-05-10 14.45 14.80 14.10 14.20 0.1M
2022-05-09 14.50 14.75 14.05 14.45 0.1M
2022-05-06 14.50 14.80 14.15 14.60 0.2M
2022-05-05 14.90 15.20 14.55 14.65 0.1M
2022-05-04 15.40 15.40 14.55 14.75 0.1M
2022-05-02 15.20 15.45 15.00 15.15 0.2M
2022-04-29 15.85 16.60 15.00 15.20 0.3M
2022-04-28 16.15 16.15 15.30 15.50 0.3M
2022-04-27 16.00 16.30 15.75 15.85 0.2M
2022-04-26 16.15 16.70 16.10 16.15 0.2M
2022-04-25 16.10 16.45 16.05 16.10 0.2M
2022-04-22 16.45 16.45 16.05 16.30 0.2M
2022-04-21 16.40 16.70 16.15 16.40 0.1M
2022-04-20 16.50 16.50 16.10 16.15 0.4M
2022-04-19 16.70 16.95 16.10 16.25 0.4M
2022-04-18 16.85 17.00 16.50 16.65 0.2M
2022-04-13 16.85 16.85 16.45 16.70 0.3M
2022-04-12 16.95 16.95 16.30 16.55 0.2M
2022-04-11 17.00 17.30 16.70 16.85 0.3M
2022-04-08 16.80 17.00 16.50 16.90 0.4M
2022-04-07 16.75 17.10 16.40 16.65 0.4M
2022-04-06 15.90 17.40 15.70 16.30 1.3M
2022-04-05 15.75 16.25 15.65 15.80 0.7M
2022-04-04 15.25 16.10 15.25 15.50 0.7M
2022-04-01 14.50 15.70 14.50 15.00 0.7M
2022-03-31 15.05 15.40 14.25 14.50 0.6M
2022-03-30 15.50 15.70 14.80 14.95 0.6M
2022-03-29 14.70 15.75 14.70 15.15 1.4M
2022-03-28 15.60 15.90 14.60 14.80 0.6M
2022-03-25 16.20 16.95 14.90 15.65 1.0M
2022-03-24 16.95 17.05 16.10 16.20 0.6M
2022-03-23 17.60 17.95 16.80 16.95 0.6M
2022-03-22 17.70 18.00 17.50 17.80 0.2M
2022-03-21 17.55 18.15 17.25 17.60 0.3M
2022-03-17 17.70 17.90 17.50 17.60 0.1M
2022-03-16 17.95 18.10 17.60 17.65 0.1M
2022-03-15 18.00 18.30 17.60 17.75 0.2M
2022-03-14 17.90 18.25 17.55 17.85 0.2M
2022-03-11 17.95 18.15 17.75 17.90 0.2M
2022-03-10 18.15 18.85 17.75 17.85 0.2M
2022-03-09 17.60 18.05 17.20 17.85 0.2M
2022-03-08 17.40 17.75 17.25 17.45 0.1M
2022-03-07 17.45 17.75 17.05 17.25 0.1M
2022-03-04 17.25 17.95 17.25 17.75 0.1M
2022-03-03 17.80 18.20 17.50 17.70 0.1M
2022-03-02 17.50 18.10 17.40 17.80 0.1M
2022-02-28 17.45 18.00 17.00 17.50 0.2M
2022-02-25 16.75 18.10 16.75 17.45 0.2M
2022-02-24 17.20 18.25 15.80 16.20 0.6M
2022-02-23 18.00 19.25 18.00 18.70 0.2M
2022-02-22 17.90 18.05 17.10 17.90 0.3M
2022-02-21 19.35 19.35 17.60 18.10 0.3M
2022-02-18 19.20 19.50 18.95 19.05 0.1M
2022-02-17 19.90 20.00 19.05 19.20 0.3M
2022-02-16 19.50 20.25 19.50 19.70 0.2M
2022-02-15 19.00 19.85 18.60 19.30 0.4M
2022-02-14 20.20 20.55 19.80 19.90 0.4M
2022-02-11 20.95 21.20 20.55 20.70 0.3M
2022-02-10 20.70 21.90 20.40 21.30 0.7M
2022-02-09 20.70 21.65 20.20 20.55 0.3M
2022-02-08 21.25 21.40 20.35 20.50 0.2M
2022-02-07 21.40 21.70 20.85 21.10 0.3M
2022-02-04 22.00 22.35 21.10 21.25 0.4M
2022-02-03 21.45 22.50 21.10 21.55 0.4M
2022-02-02 20.25 22.25 20.00 21.45 1.0M
2022-02-01 20.10 20.50 19.75 20.00 0.3M
2022-01-31 20.30 20.65 19.90 20.20 0.3M
2022-01-28 20.00 21.00 19.90 20.25 0.5M
2022-01-27 20.10 20.45 19.80 20.00 0.4M
2022-01-25 20.00 21.60 19.80 20.00 0.7M
2022-01-24 21.40 21.40 19.80 20.00 0.9M
2022-01-21 21.55 22.10 20.35 20.90 1.1M
2022-01-20 22.45 23.10 21.25 21.45 1.0M
2022-01-19 23.20 23.45 21.95 22.40 0.5M
2022-01-18 24.00 24.30 23.00 23.05 0.6M
2022-01-17 24.25 24.70 23.90 24.05 0.5M
2022-01-14 23.70 24.60 23.70 24.05 0.3M
2022-01-13 23.80 24.95 23.05 24.35 0.7M
2022-01-12 25.30 25.35 23.50 23.80 1.0M
2022-01-11 25.40 26.50 24.50 25.15 2.4M
2022-01-10 23.50 24.95 23.00 24.35 2.5M
2022-01-07 23.15 23.50 22.60 22.90 0.6M
2022-01-06 21.85 23.70 19.05 22.95 1.3M
2022-01-05 22.85 22.90 21.60 21.90 0.5M
2022-01-04 23.60 24.00 22.05 22.80 1.2M
2022-01-03 21.85 23.45 21.80 23.30 2.0M