Vinati Organics Ltd (VNTI)

VNTI
🏛️ インド →
1,730.50
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,978.90 2,012.00 1,966.80 1,994.90 0.0M
2022-12-29 1,968.65 1,980.00 1,951.70 1,967.80 0.0M
2022-12-28 1,975.60 1,980.00 1,960.00 1,968.65 0.0M
2022-12-27 1,929.85 1,983.45 1,929.85 1,965.75 0.0M
2022-12-26 1,905.35 1,935.40 1,836.00 1,929.00 0.0M
2022-12-23 1,954.45 1,959.95 1,900.00 1,905.35 0.1M
2022-12-22 2,009.00 2,034.70 1,935.00 1,951.95 0.1M
2022-12-21 2,013.00 2,032.35 1,970.00 1,987.55 0.0M
2022-12-20 1,983.00 2,015.00 1,976.00 2,006.75 0.1M
2022-12-19 1,991.95 1,999.65 1,962.40 1,977.40 0.1M
2022-12-16 2,002.30 2,002.30 1,960.95 1,973.10 0.0M
2022-12-15 2,039.00 2,040.00 1,976.05 1,986.30 0.1M
2022-12-14 2,049.75 2,075.00 2,031.00 2,035.15 0.1M
2022-12-13 2,035.00 2,057.60 2,026.00 2,035.75 0.0M
2022-12-12 2,093.75 2,094.25 2,010.00 2,026.15 0.1M
2022-12-09 2,125.05 2,127.55 2,068.25 2,077.85 0.0M
2022-12-08 2,137.65 2,145.25 2,108.60 2,114.45 0.0M
2022-12-07 2,102.00 2,134.80 2,093.70 2,127.00 0.1M
2022-12-06 2,118.00 2,118.00 2,086.00 2,097.45 0.1M
2022-12-05 2,160.60 2,195.00 2,089.00 2,098.20 0.1M
2022-12-02 2,142.00 2,157.00 2,131.00 2,144.25 0.1M
2022-12-01 2,159.20 2,185.00 2,120.40 2,137.45 0.0M
2022-11-30 2,177.00 2,185.00 2,141.15 2,148.45 0.0M
2022-11-29 2,149.20 2,182.80 2,130.00 2,172.20 0.0M
2022-11-28 2,108.40 2,144.00 2,108.40 2,137.95 0.1M
2022-11-25 2,099.00 2,104.25 2,075.40 2,091.70 0.1M
2022-11-24 2,065.00 2,096.95 2,058.00 2,088.95 0.0M
2022-11-23 2,070.90 2,076.85 2,042.00 2,058.20 0.0M
2022-11-22 2,101.30 2,110.40 2,050.20 2,061.20 0.0M
2022-11-21 2,091.05 2,128.00 2,080.00 2,099.00 0.0M
2022-11-18 2,100.00 2,123.05 2,084.25 2,096.30 0.0M
2022-11-17 2,109.80 2,124.00 2,086.60 2,098.25 0.0M
2022-11-16 2,106.00 2,114.95 2,090.30 2,109.80 0.1M
2022-11-15 2,100.00 2,125.00 2,084.70 2,105.80 0.0M
2022-11-14 2,100.00 2,142.20 2,090.50 2,098.30 0.0M
2022-11-11 2,149.00 2,149.00 2,080.00 2,099.40 0.1M
2022-11-10 2,090.00 2,157.95 2,081.25 2,112.65 0.2M
2022-11-09 2,020.40 2,095.00 2,001.00 2,077.85 0.2M
2022-11-07 1,979.80 2,062.00 1,968.15 1,981.45 0.1M
2022-11-04 1,947.75 1,994.55 1,935.15 1,973.75 0.0M
2022-11-03 1,959.00 1,973.70 1,940.00 1,946.80 0.0M
2022-11-02 1,930.00 1,984.15 1,915.05 1,956.15 0.0M
2022-11-01 1,914.65 1,949.40 1,912.40 1,920.35 0.0M
2022-10-31 1,936.95 1,936.95 1,898.00 1,907.35 0.0M
2022-10-28 1,959.15 1,963.00 1,920.00 1,927.30 0.0M
2022-10-27 1,991.05 1,998.75 1,935.00 1,949.40 0.0M
2022-10-25 2,010.00 2,018.45 1,984.00 1,991.05 0.0M
2022-10-24 2,027.50 2,028.00 2,005.00 2,010.20 0.0M
2022-10-21 2,020.40 2,058.45 1,983.00 2,008.35 0.1M
2022-10-20 1,900.35 2,040.00 1,888.05 2,020.30 0.1M
2022-10-19 1,889.20 1,930.00 1,880.00 1,898.40 0.1M
2022-10-18 1,941.45 1,941.55 1,875.00 1,889.20 0.1M
2022-10-17 1,942.00 1,952.95 1,922.00 1,926.80 0.0M
2022-10-14 1,989.00 2,014.95 1,929.00 1,943.10 0.1M
2022-10-13 1,975.95 1,995.00 1,970.00 1,979.10 0.0M
2022-10-12 1,999.80 2,003.05 1,968.00 1,975.95 0.0M
2022-10-11 2,059.20 2,059.20 1,975.00 1,981.70 0.0M
2022-10-10 2,063.10 2,078.00 2,035.60 2,050.50 0.0M
2022-10-07 2,080.00 2,090.95 2,062.15 2,071.25 0.0M
2022-10-06 2,078.00 2,100.00 2,070.00 2,080.00 0.0M
2022-10-04 2,095.90 2,118.95 2,067.15 2,071.75 0.0M
2022-10-03 2,084.00 2,124.90 2,060.00 2,084.90 0.0M
2022-09-30 2,010.40 2,090.05 1,999.15 2,086.45 0.0M
2022-09-29 2,037.80 2,063.45 2,004.00 2,009.40 0.0M
2022-09-28 2,050.00 2,074.45 2,022.00 2,027.10 0.0M
2022-09-27 2,053.70 2,077.55 2,025.00 2,058.70 0.0M
2022-09-26 2,168.00 2,168.00 2,029.95 2,042.95 0.0M
2022-09-23 2,135.15 2,148.85 2,088.00 2,099.25 0.0M
2022-09-22 2,120.00 2,134.95 2,116.50 2,124.50 0.0M
2022-09-21 2,162.50 2,177.65 2,115.00 2,129.90 0.1M
2022-09-20 2,178.00 2,190.00 2,155.55 2,161.45 0.0M
2022-09-19 2,231.65 2,243.00 2,160.15 2,167.80 0.0M
2022-09-16 2,290.00 2,292.20 2,200.00 2,220.50 0.0M
2022-09-15 2,304.90 2,304.90 2,260.65 2,284.25 0.1M
2022-09-14 2,275.00 2,281.90 2,236.35 2,254.90 0.1M
2022-09-13 2,359.55 2,370.00 2,264.50 2,280.10 0.1M
2022-09-12 2,365.00 2,377.00 2,331.55 2,341.70 0.1M
2022-09-09 2,309.40 2,361.00 2,306.05 2,342.45 0.2M
2022-09-08 2,302.40 2,329.00 2,282.80 2,296.95 0.1M
2022-09-07 2,272.00 2,293.95 2,258.00 2,285.20 0.0M
2022-09-06 2,315.00 2,315.00 2,250.20 2,261.65 0.1M
2022-09-05 2,240.00 2,319.00 2,239.65 2,281.90 0.1M
2022-09-02 2,257.10 2,258.25 2,221.00 2,239.65 0.1M
2022-09-01 2,217.95 2,265.00 2,202.25 2,239.40 0.0M
2022-08-30 2,200.65 2,231.00 2,193.15 2,201.40 0.0M
2022-08-29 2,179.00 2,219.00 2,171.00 2,191.30 0.0M
2022-08-26 2,250.00 2,279.00 2,202.10 2,217.40 0.0M
2022-08-25 2,230.00 2,247.00 2,220.80 2,243.55 0.1M
2022-08-24 2,181.00 2,239.00 2,176.00 2,225.20 0.0M
2022-08-23 2,150.00 2,194.00 2,145.00 2,181.45 0.0M
2022-08-22 2,190.00 2,193.95 2,155.00 2,159.75 0.0M
2022-08-19 2,209.00 2,232.45 2,184.50 2,199.25 0.0M
2022-08-18 2,219.40 2,229.00 2,185.10 2,192.70 0.0M
2022-08-17 2,215.80 2,247.45 2,200.30 2,214.65 0.0M
2022-08-16 2,217.35 2,226.90 2,199.05 2,208.15 0.0M
2022-08-12 2,232.00 2,238.00 2,195.55 2,200.80 0.0M
2022-08-11 2,219.40 2,239.80 2,192.45 2,223.50 0.0M
2022-08-10 2,255.70 2,255.70 2,181.55 2,193.65 0.1M
2022-08-08 2,245.10 2,288.00 2,217.00 2,237.75 0.1M
2022-08-05 2,202.60 2,256.00 2,201.05 2,228.35 0.1M
2022-08-04 2,210.00 2,210.00 2,137.10 2,199.55 0.1M
2022-08-03 2,240.00 2,259.90 2,174.00 2,191.20 0.1M
2022-08-02 2,206.15 2,254.95 2,196.70 2,229.75 0.1M
2022-08-01 2,186.35 2,210.00 2,180.25 2,203.10 0.1M
2022-07-29 2,220.00 2,220.00 2,168.00 2,182.80 0.1M
2022-07-28 2,204.00 2,214.80 2,166.80 2,185.70 0.1M
2022-07-27 2,200.00 2,245.00 2,165.75 2,187.10 0.1M
2022-07-26 2,135.90 2,323.80 2,124.65 2,184.45 0.7M
2022-07-25 2,080.00 2,129.00 2,071.00 2,119.30 0.0M
2022-07-22 2,066.30 2,129.00 2,051.05 2,080.00 0.1M
2022-07-21 2,105.00 2,108.45 2,044.05 2,050.25 0.0M
2022-07-20 2,101.00 2,146.90 2,090.00 2,095.90 0.0M
2022-07-19 2,080.00 2,113.95 2,060.15 2,100.30 0.1M
2022-07-18 2,112.00 2,129.00 2,062.35 2,076.10 0.1M
2022-07-15 2,020.50 2,115.00 2,003.70 2,106.95 0.1M
2022-07-14 2,052.30 2,055.40 2,025.45 2,031.20 0.0M
2022-07-13 2,061.90 2,061.90 2,041.40 2,052.30 0.0M
2022-07-12 2,061.00 2,094.40 2,030.10 2,046.65 0.1M
2022-07-11 2,009.25 2,072.00 2,009.25 2,060.65 0.0M
2022-07-08 2,036.75 2,041.00 2,001.10 2,009.25 0.0M
2022-07-07 2,013.50 2,034.55 2,006.25 2,021.55 0.0M
2022-07-06 1,978.00 2,019.60 1,965.10 2,003.45 0.0M
2022-07-05 2,002.70 2,039.00 1,962.05 1,975.15 0.0M
2022-07-04 1,990.00 2,029.60 1,954.90 2,011.90 0.0M
2022-07-01 1,977.00 2,024.90 1,936.70 1,997.30 0.0M
2022-06-30 1,930.20 1,990.05 1,905.25 1,982.90 0.1M
2022-06-29 1,911.65 1,956.60 1,911.00 1,930.20 0.0M
2022-06-28 1,875.00 1,965.00 1,835.00 1,936.75 0.0M
2022-06-27 1,927.00 1,942.50 1,850.10 1,866.50 0.1M
2022-06-24 1,828.90 1,893.00 1,799.95 1,883.70 0.0M
2022-06-23 1,777.80 1,834.90 1,777.80 1,814.65 0.0M
2022-06-22 1,830.00 1,830.00 1,770.00 1,777.80 0.1M
2022-06-21 1,864.85 1,864.85 1,827.00 1,833.50 0.0M
2022-06-20 1,861.20 1,867.40 1,816.95 1,850.55 0.1M
2022-06-17 1,915.20 1,936.00 1,830.00 1,851.90 0.1M
2022-06-16 2,011.75 2,012.65 1,906.10 1,938.55 0.0M
2022-06-15 2,009.70 2,012.60 1,975.10 1,996.65 0.1M
2022-06-14 1,986.90 2,030.00 1,986.85 1,995.85 0.0M
2022-06-13 2,005.00 2,028.50 1,975.05 1,986.75 0.0M
2022-06-10 2,055.00 2,055.00 2,007.10 2,018.25 0.0M
2022-06-09 2,012.00 2,075.25 1,991.00 2,063.85 0.0M
2022-06-08 2,030.00 2,051.60 2,011.10 2,018.60 0.0M
2022-06-07 2,070.00 2,095.20 2,035.50 2,056.15 0.0M
2022-06-06 2,089.95 2,134.95 2,036.00 2,085.40 0.1M
2022-06-03 2,103.00 2,162.00 2,084.50 2,101.60 0.1M
2022-06-02 2,058.00 2,152.00 2,053.25 2,101.65 0.1M
2022-06-01 2,062.80 2,111.00 2,045.00 2,061.25 0.0M
2022-05-31 1,985.00 2,075.00 1,977.85 2,048.55 0.0M
2022-05-30 2,003.60 2,029.30 1,990.05 1,996.45 0.0M
2022-05-27 2,029.00 2,061.45 1,987.00 1,993.60 0.0M
2022-05-26 2,027.00 2,064.40 1,981.00 2,041.05 0.0M
2022-05-25 2,040.00 2,064.05 1,975.50 2,050.80 0.0M
2022-05-24 2,044.00 2,076.70 1,981.10 2,039.95 0.0M
2022-05-23 2,113.90 2,179.00 2,020.00 2,047.50 0.1M
2022-05-20 2,067.45 2,115.00 2,052.95 2,106.90 0.1M
2022-05-19 1,999.90 2,060.00 1,974.85 2,046.85 0.1M
2022-05-18 2,097.90 2,120.00 2,017.85 2,050.40 0.1M
2022-05-17 1,976.90 2,094.90 1,955.55 2,065.45 0.1M
2022-05-16 1,835.10 2,036.50 1,835.10 1,996.35 0.4M
2022-05-13 1,799.95 1,837.95 1,785.00 1,796.80 0.0M
2022-05-12 1,776.00 1,819.15 1,775.10 1,790.95 0.1M
2022-05-11 1,900.35 1,916.75 1,792.15 1,801.40 0.1M
2022-05-10 1,921.05 1,931.25 1,870.00 1,916.75 0.1M
2022-05-09 1,967.00 1,967.00 1,898.00 1,940.95 0.0M
2022-05-06 1,905.00 1,994.00 1,870.00 1,969.05 0.1M
2022-05-05 1,977.45 1,998.00 1,895.00 1,908.65 0.0M
2022-05-04 2,049.20 2,089.40 1,953.00 1,964.05 0.0M
2022-05-02 2,056.15 2,084.40 2,033.25 2,049.20 0.0M
2022-04-29 2,106.00 2,134.35 2,054.00 2,098.65 0.1M
2022-04-28 2,126.00 2,150.95 2,100.00 2,114.05 0.0M
2022-04-27 2,184.25 2,184.25 2,115.00 2,125.30 0.0M
2022-04-26 2,189.95 2,195.65 2,135.00 2,184.25 0.1M
2022-04-25 2,247.70 2,290.00 2,131.15 2,158.60 0.2M
2022-04-22 2,101.10 2,254.00 2,072.85 2,203.40 0.1M
2022-04-21 2,210.00 2,223.00 2,100.50 2,131.00 0.1M
2022-04-20 2,122.00 2,275.00 2,111.10 2,170.65 0.7M
2022-04-19 2,035.00 2,121.95 2,024.55 2,105.50 0.1M
2022-04-18 1,994.00 2,065.00 1,990.00 2,041.60 0.1M
2022-04-13 2,005.00 2,039.00 2,001.00 2,011.65 0.1M
2022-04-12 2,036.00 2,039.00 1,990.80 2,013.35 0.1M
2022-04-11 1,970.10 2,039.00 1,970.10 2,026.35 0.1M
2022-04-08 1,968.50 2,001.00 1,942.40 1,986.95 0.0M
2022-04-07 1,960.90 1,999.00 1,918.00 1,948.25 0.1M
2022-04-06 1,984.50 1,984.50 1,953.40 1,960.90 0.0M
2022-04-05 1,980.00 2,005.00 1,971.30 2,000.60 0.0M
2022-04-04 1,987.40 2,009.70 1,962.50 1,979.15 0.0M
2022-04-01 1,958.00 1,983.60 1,953.20 1,977.50 0.0M
2022-03-31 1,977.00 1,990.80 1,942.55 1,953.20 0.0M
2022-03-30 2,065.00 2,066.25 1,965.20 1,972.50 0.1M
2022-03-29 1,935.10 2,058.40 1,935.10 2,035.40 0.1M
2022-03-28 1,940.10 2,003.95 1,940.10 1,960.35 0.0M
2022-03-25 1,974.20 1,988.70 1,936.00 1,951.75 0.0M
2022-03-24 1,989.90 1,989.90 1,930.00 1,973.40 0.0M
2022-03-23 1,940.65 1,983.85 1,920.00 1,975.35 0.0M
2022-03-22 1,969.75 1,977.50 1,922.95 1,930.95 0.0M
2022-03-21 1,971.80 1,971.80 1,935.10 1,962.75 0.0M
2022-03-17 1,882.95 1,969.95 1,877.25 1,948.65 0.0M
2022-03-16 1,890.00 1,900.00 1,851.05 1,864.45 0.0M
2022-03-15 1,906.00 1,920.05 1,842.75 1,880.70 0.0M
2022-03-14 1,959.50 1,959.50 1,891.00 1,905.65 0.0M
2022-03-11 1,887.95 1,960.00 1,865.05 1,949.75 0.1M
2022-03-10 1,884.40 1,919.45 1,874.80 1,891.90 0.0M
2022-03-09 1,840.70 1,874.75 1,819.15 1,847.40 0.0M
2022-03-08 1,847.20 1,870.75 1,810.55 1,825.00 0.0M
2022-03-07 1,819.10 1,911.85 1,766.00 1,834.00 0.1M
2022-03-04 1,830.95 1,864.95 1,820.00 1,834.10 0.0M
2022-03-03 1,836.50 1,858.90 1,814.50 1,839.65 0.0M
2022-03-02 1,841.65 1,893.85 1,809.90 1,836.25 0.0M
2022-02-28 1,827.00 1,859.45 1,801.15 1,852.65 0.0M
2022-02-25 1,729.75 1,905.55 1,729.75 1,864.65 0.1M
2022-02-24 1,740.10 1,779.40 1,674.20 1,699.95 0.1M
2022-02-23 1,822.00 1,848.00 1,778.35 1,797.80 0.1M
2022-02-22 1,780.00 1,844.95 1,768.20 1,819.90 0.0M
2022-02-21 1,875.00 1,885.70 1,799.80 1,827.80 0.1M
2022-02-18 1,903.85 1,910.85 1,880.00 1,883.90 0.0M
2022-02-17 1,958.10 1,958.10 1,900.00 1,903.95 0.0M
2022-02-16 1,902.90 1,978.00 1,887.35 1,933.15 0.1M
2022-02-15 1,899.00 1,900.00 1,859.00 1,890.15 0.0M
2022-02-14 1,866.10 1,906.00 1,827.95 1,893.65 0.1M
2022-02-11 1,905.00 1,929.00 1,898.15 1,907.65 0.0M
2022-02-10 1,925.95 1,934.50 1,907.65 1,921.80 0.0M
2022-02-09 1,932.00 1,947.65 1,913.80 1,925.95 0.0M
2022-02-08 1,943.00 1,984.00 1,910.75 1,932.10 0.0M
2022-02-07 1,913.00 1,950.00 1,891.55 1,943.80 0.0M
2022-02-04 1,921.90 1,924.95 1,894.00 1,900.20 0.0M
2022-02-03 1,950.55 1,954.15 1,915.00 1,923.70 0.0M
2022-02-02 1,965.00 1,972.70 1,915.80 1,948.00 0.0M
2022-02-01 1,984.10 2,029.90 1,903.00 1,945.45 0.1M
2022-01-31 1,979.00 2,000.70 1,945.00 1,984.10 0.0M
2022-01-28 2,000.70 2,046.00 1,942.00 1,988.55 0.0M
2022-01-27 1,960.00 2,025.50 1,901.10 1,991.10 0.1M
2022-01-25 2,020.00 2,020.80 1,941.00 1,964.15 0.0M
2022-01-24 2,112.00 2,125.00 2,026.00 2,048.60 0.1M
2022-01-21 2,126.00 2,151.00 2,108.00 2,125.60 0.1M
2022-01-20 2,080.00 2,145.00 2,064.50 2,118.35 0.0M
2022-01-19 2,083.80 2,083.80 2,027.65 2,076.15 0.0M
2022-01-18 2,061.15 2,083.75 2,014.95 2,073.40 0.0M
2022-01-17 2,086.60 2,115.00 2,054.70 2,073.70 0.0M
2022-01-14 2,062.85 2,088.45 2,045.55 2,076.20 0.0M
2022-01-13 2,077.00 2,078.90 2,044.00 2,062.85 0.0M
2022-01-12 2,065.00 2,089.00 2,054.00 2,075.60 0.0M
2022-01-11 2,091.00 2,121.00 2,050.00 2,059.55 0.0M
2022-01-10 2,104.00 2,134.40 2,058.45 2,100.70 0.1M
2022-01-07 2,040.00 2,117.90 2,025.00 2,103.90 0.1M
2022-01-06 2,075.00 2,080.00 2,050.00 2,066.70 0.0M
2022-01-05 2,060.00 2,096.40 2,051.00 2,078.60 0.0M
2022-01-04 2,054.00 2,086.00 2,024.30 2,073.35 0.0M
2022-01-03 1,993.00 2,073.00 1,993.00 2,054.70 0.1M