VL Infraprojects Ltd (VLIN)

VLIN
🏛️ 인도 →
33.70
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 33.50 34.45 33.00 33.70 0.0M
2025-09-25 35.50 35.50 35.50 35.50 0.0M
2025-09-24 35.40 36.00 35.00 35.55 0.0M
2025-09-23 35.80 35.80 35.15 35.45 0.0M
2025-09-22 34.80 35.50 34.60 34.80 0.0M
2025-09-19 37.00 37.00 35.15 35.85 0.0M
2025-09-18 36.75 36.80 35.75 36.75 0.0M
2025-09-17 37.80 37.95 35.35 36.75 0.0M
2025-09-16 35.00 38.30 32.60 37.80 0.2M
2025-09-15 33.00 35.00 33.00 35.00 0.0M
2025-09-12 36.00 36.95 35.80 35.80 0.0M
2025-09-11 36.05 37.00 35.90 36.30 0.0M
2025-09-10 36.00 36.00 36.00 36.00 0.0M
2025-09-09 37.80 37.80 36.15 36.95 0.0M
2025-09-08 32.10 37.80 32.10 37.00 0.0M
2025-09-05 37.50 37.50 36.60 36.60 0.0M
2025-09-04 37.00 37.00 36.75 36.75 0.0M
2025-09-03 37.10 38.50 36.50 37.60 0.0M
2025-09-02 36.40 38.90 36.40 37.00 0.0M
2025-08-29 35.05 38.75 35.05 37.70 0.0M
2025-08-28 37.30 37.30 35.60 36.55 0.0M
2025-08-26 38.00 38.85 36.00 36.65 0.1M
2025-08-25 39.20 39.20 39.00 39.00 0.0M
2025-08-22 39.00 39.85 39.00 39.85 0.0M
2025-08-21 38.60 39.95 38.60 39.95 0.0M
2025-08-20 38.60 40.40 38.60 40.00 0.0M
2025-08-19 41.95 41.95 38.00 38.60 0.0M
2025-08-18 44.90 44.90 41.95 41.95 0.0M
2025-08-14 41.50 41.50 39.55 40.40 0.0M
2025-08-13 38.00 39.40 38.00 39.40 0.0M
2025-08-12 38.35 39.70 38.15 38.15 0.0M
2025-08-08 38.35 38.35 38.35 38.35 0.0M
2025-08-07 38.10 39.00 37.05 38.50 0.0M
2025-08-06 40.70 40.70 39.30 40.00 0.0M
2025-08-04 38.55 40.00 38.55 39.10 0.0M
2025-08-01 38.55 40.30 38.50 40.00 0.0M
2025-07-31 40.70 40.70 40.70 40.70 0.0M
2025-07-30 40.70 40.70 40.70 40.70 0.0M
2025-07-29 41.50 41.60 39.50 40.70 0.0M
2025-07-28 41.30 42.20 40.90 41.65 0.0M
2025-07-25 41.25 42.05 41.25 41.30 0.0M
2025-07-24 42.20 42.20 42.20 42.20 0.0M
2025-07-23 45.60 45.60 42.10 42.75 0.0M
2025-07-22 42.40 43.25 42.40 43.10 0.0M
2025-07-21 42.00 44.10 42.00 43.15 0.0M
2025-07-18 43.00 43.00 42.60 42.60 0.0M
2025-07-17 43.00 43.35 41.50 42.70 0.0M
2025-07-16 43.05 43.20 43.00 43.10 0.0M
2025-07-15 43.05 44.40 43.00 43.10 0.0M
2025-07-14 43.10 43.40 42.50 43.20 0.0M
2025-07-11 37.30 44.00 37.30 43.00 0.0M
2025-07-10 44.90 44.90 43.15 43.55 0.0M
2025-07-09 44.05 44.95 44.05 44.25 0.0M
2025-07-08 46.40 46.85 45.00 45.00 0.0M
2025-07-07 47.45 47.50 45.25 45.50 0.0M
2025-07-04 46.00 47.35 46.00 46.05 0.0M
2025-07-03 45.25 47.00 43.65 45.65 0.1M
2025-07-02 44.05 46.20 43.65 45.25 0.1M
2025-07-01 44.80 45.50 43.55 45.45 0.0M
2025-06-30 45.00 45.00 44.00 44.85 0.0M
2025-06-27 42.60 47.50 42.60 44.45 0.0M
2025-06-26 42.30 45.00 41.25 43.55 0.1M
2025-06-25 43.00 43.00 41.25 42.55 0.1M
2025-06-24 43.20 44.90 42.90 43.65 0.1M
2025-06-23 43.25 43.25 42.90 42.90 0.0M
2025-06-20 43.95 44.50 43.10 44.50 0.0M
2025-06-19 44.30 44.30 42.00 42.45 0.0M
2025-06-18 44.35 44.40 44.30 44.40 0.0M
2025-06-17 44.00 44.00 42.00 44.00 0.0M
2025-06-16 44.50 45.10 40.30 45.10 0.0M
2025-06-13 42.20 47.00 42.20 46.00 0.0M
2025-06-12 45.20 45.70 44.00 44.00 0.0M
2025-06-11 45.15 45.15 45.15 45.15 0.0M
2025-06-10 46.50 46.50 45.00 45.15 0.0M
2025-06-09 44.50 45.40 44.50 44.50 0.0M
2025-06-06 44.00 44.90 43.50 44.00 0.0M
2025-06-05 45.00 45.35 44.00 44.00 0.0M
2025-06-04 44.20 44.20 44.00 44.00 0.0M
2025-06-03 44.80 44.80 43.95 44.00 0.0M
2025-06-02 45.45 46.90 44.90 45.00 0.0M
2025-05-30 45.15 45.20 44.85 45.00 0.0M
2025-05-29 45.60 46.00 44.50 45.05 0.0M
2025-05-28 45.05 46.00 43.05 45.60 0.1M
2025-05-27 50.00 50.00 47.50 47.50 0.0M
2025-05-26 47.50 48.00 46.50 47.85 0.0M
2025-05-23 49.00 51.00 47.55 48.30 0.0M
2025-05-22 46.80 49.95 46.80 49.95 0.0M
2025-05-21 50.00 50.00 49.05 49.65 0.0M
2025-05-20 46.45 48.00 45.30 47.45 0.0M
2025-05-19 47.50 47.85 44.00 44.80 0.1M
2025-05-16 46.85 47.70 46.50 47.10 0.0M
2025-05-15 46.70 49.05 46.00 46.85 0.0M
2025-05-14 46.85 46.85 45.65 46.10 0.0M
2025-05-13 46.00 46.30 43.90 43.90 0.0M
2025-05-12 46.00 48.70 45.65 45.85 0.1M
2025-05-09 42.70 45.35 42.50 44.00 0.1M
2025-05-08 48.90 49.00 45.00 45.40 0.0M
2025-05-07 46.95 48.95 45.15 47.00 0.1M
2025-05-06 50.50 50.50 49.50 50.00 0.0M
2025-05-05 52.50 53.00 50.50 50.50 0.0M
2025-05-02 51.00 52.00 49.00 50.00 0.0M
2025-04-30 49.25 51.00 48.25 51.00 0.0M
2025-04-29 50.95 51.45 50.00 50.65 0.0M
2025-04-28 51.00 51.95 49.50 50.95 0.0M
2025-04-25 55.50 55.50 50.00 53.00 0.1M
2025-04-24 56.00 56.85 55.05 55.50 0.0M
2025-04-23 56.95 57.00 55.60 56.00 0.0M
2025-04-22 59.95 60.00 52.10 55.55 0.1M
2025-04-21 55.00 63.45 55.00 59.05 0.1M
2025-04-17 52.65 53.00 52.40 52.90 0.0M
2025-04-16 51.65 52.60 51.60 51.60 0.0M
2025-04-15 51.50 51.50 51.50 51.50 0.0M
2025-04-11 50.95 50.95 49.00 49.05 0.0M
2025-04-09 52.00 52.45 48.15 49.00 0.0M
2025-04-08 46.10 50.70 46.10 50.65 0.0M
2025-04-07 48.30 48.30 48.30 48.30 0.0M
2025-04-04 50.85 50.85 50.80 50.80 0.0M
2025-04-03 49.90 49.90 49.90 49.90 0.0M
2025-04-02 48.50 48.95 48.50 48.95 0.0M
2025-04-01 48.00 48.00 48.00 48.00 0.0M
2025-03-28 48.70 48.70 48.70 48.70 0.1M
2025-03-27 47.75 47.75 47.70 47.75 0.0M
2025-03-26 46.85 46.85 46.80 46.85 0.0M
2025-03-25 45.95 45.95 45.95 45.95 0.0M
2025-03-24 45.05 45.05 45.05 45.05 0.0M
2025-03-21 44.20 44.20 44.20 44.20 0.0M
2025-03-20 43.35 43.35 43.35 43.35 0.0M
2025-03-19 42.50 42.50 41.15 42.50 0.0M
2025-03-18 42.05 42.05 41.70 41.70 0.0M
2025-03-17 42.55 44.15 42.55 42.55 0.0M
2025-03-13 45.00 45.00 43.40 43.40 0.1M
2025-03-12 44.25 46.00 44.25 44.25 0.0M
2025-03-11 45.15 45.15 45.15 45.15 0.0M
2025-03-10 46.05 46.05 46.05 46.05 0.0M
2025-03-07 46.95 46.95 46.00 46.95 0.0M
2025-03-06 46.80 46.80 45.95 46.05 0.0M
2025-03-05 45.10 46.80 45.10 46.80 0.0M
2025-03-04 45.90 45.95 45.90 45.90 0.0M
2025-03-03 46.80 46.80 46.80 46.80 0.0M
2025-02-27 52.15 52.15 47.75 47.75 0.0M
2025-02-25 50.25 50.25 46.20 50.25 0.1M
2025-02-24 47.90 47.90 47.90 47.90 0.1M
2025-02-21 45.65 45.65 45.65 45.65 0.0M
2025-02-20 43.80 43.80 43.00 43.50 0.1M
2025-02-19 40.00 41.75 40.00 41.75 0.0M
2025-02-18 43.10 43.20 41.70 41.70 0.0M
2025-02-17 44.20 45.85 42.00 43.90 0.0M
2025-02-14 44.25 45.05 44.15 44.20 0.0M
2025-02-13 47.25 47.25 45.70 46.45 0.0M
2025-02-12 52.85 52.85 47.85 47.85 0.0M
2025-02-11 50.35 50.35 50.35 50.35 0.0M
2025-02-10 53.00 53.00 53.00 53.00 0.0M
2025-02-07 53.00 53.00 53.00 53.00 0.0M
2025-02-06 52.00 52.30 51.90 52.20 0.0M
2025-02-05 49.35 49.85 49.00 49.85 0.0M
2025-02-04 47.50 47.50 47.50 47.50 0.0M
2025-02-03 51.35 51.35 47.05 47.05 0.0M
2025-02-01 50.00 50.00 49.00 49.00 0.0M
2025-01-31 51.00 51.00 49.50 51.00 0.0M
2025-01-30 49.90 51.50 49.90 51.45 0.0M
2025-01-29 50.00 50.00 48.50 49.50 0.0M
2025-01-28 50.40 50.40 45.60 48.80 0.0M
2025-01-27 50.50 50.50 48.00 48.00 0.0M
2025-01-24 50.25 50.50 50.05 50.50 0.0M
2025-01-23 51.30 51.75 51.25 51.75 0.0M
2025-01-22 52.20 54.05 51.20 53.00 0.0M
2025-01-21 55.30 55.30 53.00 53.25 0.0M
2025-01-20 52.70 54.50 52.70 53.20 0.0M
2025-01-17 52.05 53.00 52.00 52.70 0.1M
2025-01-16 57.00 57.00 53.50 53.50 0.0M
2025-01-15 56.80 56.95 55.00 55.00 0.0M
2025-01-14 56.00 57.85 54.75 55.25 0.0M
2025-01-13 54.60 57.65 52.20 57.60 0.1M
2025-01-10 54.95 54.95 54.95 54.95 0.0M
2025-01-09 56.05 56.05 56.05 56.05 0.0M
2025-01-08 58.40 58.40 57.20 57.20 0.0M
2025-01-07 58.10 58.35 58.10 58.35 0.0M
2025-01-06 57.25 57.25 57.20 57.25 0.1M
2025-01-03 56.15 56.15 56.15 56.15 0.0M
2025-01-02 53.10 55.05 53.10 55.05 0.0M
2025-01-01 53.90 54.50 53.90 54.00 0.0M