Va Tech Wabag Ltd (VATE)

VATE
🏛️ インド →
1,432.00
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
2022-12-30 330.45 332.50 326.10 328.15 0.0M
2022-12-29 326.60 329.80 321.60 327.25 0.0M
2022-12-28 329.95 334.00 325.20 326.65 0.0M
2022-12-27 330.00 334.70 320.65 329.40 0.1M
2022-12-26 301.05 320.20 301.05 318.00 0.1M
2022-12-23 316.00 320.55 301.10 303.85 0.0M
2022-12-22 332.00 344.65 318.10 323.40 0.1M
2022-12-21 345.15 356.90 326.60 329.85 0.1M
2022-12-20 349.90 349.90 334.60 345.10 0.1M
2022-12-19 361.95 361.95 343.60 345.70 0.0M
2022-12-16 359.00 374.00 353.25 355.60 0.0M
2022-12-15 360.05 369.00 360.05 365.00 0.0M
2022-12-14 357.50 366.00 353.40 363.10 0.0M
2022-12-13 371.90 373.00 355.10 357.25 0.1M
2022-12-12 338.85 374.90 338.85 369.00 0.4M
2022-12-09 341.50 348.00 329.15 334.25 0.0M
2022-12-08 334.00 344.40 331.40 339.65 0.0M
2022-12-07 335.05 335.65 328.90 331.45 0.0M
2022-12-06 338.00 341.75 334.40 335.95 0.0M
2022-12-05 326.75 339.00 326.75 336.20 0.1M
2022-12-02 331.15 339.10 325.15 326.75 0.0M
2022-12-01 346.30 348.40 330.10 334.05 0.0M
2022-11-30 340.00 349.90 337.00 344.80 0.1M
2022-11-29 327.95 351.20 327.90 339.30 0.2M
2022-11-28 317.45 328.00 317.45 324.00 0.1M
2022-11-25 310.70 316.50 306.00 310.95 0.0M
2022-11-24 309.25 314.55 308.40 312.00 0.0M
2022-11-23 305.75 311.70 303.45 306.70 0.0M
2022-11-22 300.15 305.75 300.15 302.05 0.0M
2022-11-21 318.35 318.35 302.40 303.65 0.1M
2022-11-18 316.90 321.50 313.00 318.40 0.1M
2022-11-17 302.25 316.35 302.25 313.45 0.1M
2022-11-16 301.30 308.50 296.10 305.70 0.1M
2022-11-15 298.00 309.95 294.25 301.30 0.2M
2022-11-14 286.90 297.00 282.85 292.75 0.1M
2022-11-11 283.45 283.45 272.50 277.65 0.0M
2022-11-10 274.00 281.95 271.55 276.15 0.0M
2022-11-09 275.00 275.00 268.20 273.40 0.0M
2022-11-07 265.00 274.40 265.00 270.65 0.0M
2022-11-04 266.80 269.15 262.75 264.55 0.0M
2022-11-03 265.00 269.10 264.40 267.00 0.0M
2022-11-02 265.50 272.00 265.05 266.70 0.0M
2022-11-01 265.20 267.70 262.05 263.60 0.0M
2022-10-31 271.30 271.30 262.70 263.90 0.0M
2022-10-28 265.80 267.95 262.90 264.60 0.0M
2022-10-27 261.25 265.70 260.80 262.05 0.0M
2022-10-25 262.75 269.70 262.20 263.90 0.0M
2022-10-24 269.15 270.30 265.80 266.55 0.0M
2022-10-21 276.10 276.10 266.45 268.15 0.0M
2022-10-20 269.50 276.00 265.05 275.40 0.0M
2022-10-19 267.45 271.55 260.25 269.50 0.0M
2022-10-18 262.60 266.15 258.85 260.85 0.0M
2022-10-17 260.00 264.30 256.00 257.75 0.0M
2022-10-14 265.30 267.50 260.05 261.30 0.0M
2022-10-13 264.10 265.90 260.65 261.70 0.0M
2022-10-12 265.65 267.05 259.00 264.35 0.0M
2022-10-11 276.95 276.95 263.15 264.95 0.0M
2022-10-10 273.60 277.65 269.10 272.50 0.0M
2022-10-07 272.55 281.10 269.25 278.25 0.0M
2022-10-06 261.45 272.00 257.10 267.25 0.0M
2022-10-04 250.05 258.95 250.05 256.15 0.0M
2022-10-03 259.95 259.95 250.15 250.90 0.0M
2022-09-30 258.05 258.05 250.65 255.40 0.0M
2022-09-29 261.00 261.95 254.00 256.10 0.0M
2022-09-28 257.50 260.70 254.35 255.00 0.0M
2022-09-27 265.00 268.55 256.60 259.25 0.0M
2022-09-26 276.35 276.35 260.40 263.05 0.0M
2022-09-23 290.50 292.00 276.45 278.25 0.0M
2022-09-22 286.80 291.80 283.65 289.50 0.0M
2022-09-21 298.80 298.80 286.20 288.15 0.0M
2022-09-20 296.50 306.35 294.95 296.30 0.1M
2022-09-19 277.50 297.00 273.70 294.25 0.1M
2022-09-16 287.75 298.35 271.50 277.05 0.1M
2022-09-15 275.30 287.70 275.30 285.55 0.0M
2022-09-14 264.90 277.80 264.90 275.30 0.0M
2022-09-13 277.05 279.30 274.65 276.20 0.0M
2022-09-12 283.00 284.30 276.55 277.80 0.0M
2022-09-09 281.10 282.75 275.30 278.75 0.0M
2022-09-08 277.15 284.35 277.15 280.20 0.0M
2022-09-07 280.00 282.50 275.45 279.65 0.0M
2022-09-06 281.00 284.40 275.00 280.85 0.1M
2022-09-05 272.50 287.05 270.85 280.25 0.1M
2022-09-02 268.10 279.95 268.10 269.25 0.0M
2022-09-01 267.90 275.85 263.00 268.10 0.0M
2022-08-30 253.35 266.00 251.00 264.50 0.1M
2022-08-29 247.90 252.05 245.65 250.80 0.0M
2022-08-26 254.50 258.80 251.85 253.40 0.0M
2022-08-25 248.85 257.30 248.70 251.00 0.0M
2022-08-24 240.00 249.60 240.00 246.50 0.0M
2022-08-23 245.05 246.45 242.00 243.65 0.0M
2022-08-22 256.95 256.95 245.00 245.55 0.0M
2022-08-19 256.90 259.75 251.45 256.55 0.0M
2022-08-18 251.55 261.90 250.55 254.65 0.0M
2022-08-17 247.60 252.50 247.60 251.35 0.0M
2022-08-16 246.05 251.15 246.05 249.50 0.0M
2022-08-12 253.50 253.50 247.00 248.45 0.0M
2022-08-11 245.00 254.60 245.00 250.70 0.0M
2022-08-10 245.75 246.95 243.30 246.35 0.0M
2022-08-08 252.00 252.00 244.80 245.75 0.0M
2022-08-05 251.40 254.40 249.00 249.90 0.0M
2022-08-04 248.55 255.95 246.75 252.60 0.0M
2022-08-03 252.00 254.00 245.50 246.95 0.0M
2022-08-02 240.50 253.00 240.50 250.10 0.1M
2022-08-01 244.00 248.10 241.00 243.20 0.0M
2022-07-29 244.60 245.00 240.00 241.05 0.0M
2022-07-28 238.70 242.90 238.70 240.70 0.0M
2022-07-27 241.05 241.90 239.55 240.50 0.0M
2022-07-26 244.00 246.60 240.85 241.80 0.0M
2022-07-25 255.00 255.00 246.40 247.10 0.0M
2022-07-22 250.00 259.30 246.80 255.00 0.0M
2022-07-21 247.00 247.00 242.00 244.85 0.0M
2022-07-20 249.00 249.00 242.95 243.85 0.0M
2022-07-19 248.00 248.00 243.25 244.35 0.0M
2022-07-18 236.00 245.20 236.00 242.10 0.0M
2022-07-15 243.95 246.60 236.00 240.35 0.0M
2022-07-14 243.60 246.00 241.05 243.25 0.0M
2022-07-13 240.00 247.90 240.00 243.00 0.0M
2022-07-12 245.70 250.85 243.25 245.55 0.0M
2022-07-11 243.60 248.00 242.40 247.00 0.0M
2022-07-08 245.20 245.25 240.00 242.80 0.0M
2022-07-07 239.95 245.55 238.45 243.65 0.0M
2022-07-06 238.90 239.30 234.00 237.15 0.0M
2022-07-05 240.00 243.55 235.45 236.15 0.0M
2022-07-04 230.00 239.55 230.00 237.70 0.0M
2022-07-01 235.80 236.05 227.30 229.80 0.0M
2022-06-30 235.80 236.55 232.75 235.10 0.0M
2022-06-29 232.95 243.75 232.90 234.45 0.1M
2022-06-28 233.50 234.00 228.95 231.05 0.0M
2022-06-27 230.00 239.75 230.00 233.80 0.0M
2022-06-24 232.60 233.50 228.25 229.15 0.0M
2022-06-23 229.30 232.50 227.10 228.35 0.0M
2022-06-22 235.00 235.10 228.00 228.45 0.0M
2022-06-21 233.05 237.60 231.20 234.80 0.0M
2022-06-20 240.00 241.70 227.20 230.60 0.0M
2022-06-17 225.10 253.50 220.00 240.80 0.1M
2022-06-16 235.95 244.00 225.05 225.80 0.0M
2022-06-15 232.15 235.15 230.15 232.25 0.0M
2022-06-14 233.75 238.00 230.45 231.15 0.0M
2022-06-13 230.55 236.50 230.55 233.75 0.0M
2022-06-10 236.00 241.60 233.25 238.80 0.0M
2022-06-09 239.00 239.20 234.85 237.10 0.0M
2022-06-08 246.00 246.60 237.25 239.10 0.0M
2022-06-07 248.05 249.05 244.25 245.15 0.0M
2022-06-06 256.40 258.95 247.30 250.35 0.0M
2022-06-03 262.00 274.55 257.60 259.65 0.1M
2022-06-02 255.90 255.90 246.40 250.40 0.0M
2022-06-01 253.95 257.50 249.20 253.70 0.0M
2022-05-31 248.35 250.85 241.00 247.40 0.0M
2022-05-30 242.90 246.40 240.40 244.10 0.0M
2022-05-27 240.95 240.95 232.65 234.95 0.0M
2022-05-26 229.00 234.10 223.65 230.35 0.1M
2022-05-25 243.00 243.00 229.10 232.25 0.0M
2022-05-24 245.05 245.05 235.50 237.45 0.0M
2022-05-23 248.10 248.10 240.85 242.20 0.0M
2022-05-20 244.40 245.90 241.00 242.60 0.0M
2022-05-19 240.00 246.50 238.80 240.25 0.0M
2022-05-18 248.85 253.75 240.50 251.15 0.0M
2022-05-17 240.00 248.50 238.85 247.60 0.0M
2022-05-16 241.10 243.70 237.80 240.55 0.0M
2022-05-13 241.00 246.65 238.10 239.65 0.0M
2022-05-12 238.35 239.00 233.30 236.90 0.0M
2022-05-11 245.85 248.00 235.45 241.50 0.1M
2022-05-10 259.00 260.75 241.80 243.90 0.0M
2022-05-09 266.60 268.00 253.85 254.65 0.0M
2022-05-06 270.00 276.55 267.50 269.45 0.0M
2022-05-05 288.45 289.05 276.35 277.95 0.0M
2022-05-04 288.00 289.15 282.05 285.65 0.0M
2022-05-02 291.00 291.00 282.35 284.80 0.0M
2022-04-29 295.40 297.00 289.50 290.70 0.0M
2022-04-28 297.90 297.90 291.25 294.40 0.0M
2022-04-27 304.20 304.20 290.75 294.55 0.0M
2022-04-26 304.50 306.75 296.30 298.20 0.0M
2022-04-25 314.00 314.00 295.45 299.40 0.0M
2022-04-22 315.00 315.00 303.55 304.45 0.0M
2022-04-21 313.00 317.75 311.00 315.75 0.0M
2022-04-20 318.65 318.65 302.50 307.90 0.0M
2022-04-19 319.00 322.95 305.20 309.45 0.1M
2022-04-18 316.75 321.00 306.40 316.65 0.1M
2022-04-13 314.85 315.85 310.45 311.50 0.1M
2022-04-12 312.00 316.00 304.70 310.25 0.0M
2022-04-11 305.30 312.15 304.50 310.05 0.0M
2022-04-08 308.50 308.80 301.50 304.20 0.0M
2022-04-07 297.95 308.90 296.00 304.00 0.1M
2022-04-06 305.50 310.95 299.50 300.50 0.1M
2022-04-05 293.80 314.70 292.05 307.70 0.1M
2022-04-04 285.00 293.15 285.00 290.60 0.1M
2022-04-01 282.85 286.25 281.10 285.45 0.0M
2022-03-31 283.00 288.10 277.60 280.45 0.0M
2022-03-30 281.00 288.85 280.40 281.35 0.0M
2022-03-29 281.05 286.95 278.00 282.90 0.0M
2022-03-28 282.65 288.90 276.50 279.30 0.0M
2022-03-25 290.00 294.45 284.65 285.40 0.0M
2022-03-24 293.30 295.75 288.00 289.90 0.0M
2022-03-23 287.00 297.90 287.00 296.65 0.0M
2022-03-22 288.90 291.55 283.90 287.25 0.0M
2022-03-21 295.30 298.30 286.90 288.05 0.0M
2022-03-17 287.95 299.00 287.20 295.50 0.0M
2022-03-16 287.00 287.70 283.25 283.95 0.1M
2022-03-15 287.65 289.50 280.55 283.15 0.0M
2022-03-14 295.55 295.55 284.00 285.60 0.0M
2022-03-11 295.00 299.00 292.05 292.95 0.1M
2022-03-10 299.90 301.75 292.00 293.25 0.0M
2022-03-09 286.75 297.90 286.75 293.00 0.0M
2022-03-08 277.65 286.80 277.65 283.35 0.0M
2022-03-07 284.00 284.50 275.90 277.30 0.0M
2022-03-04 290.10 292.85 285.95 286.60 0.1M
2022-03-03 298.10 306.05 292.20 293.35 0.1M
2022-03-02 300.00 301.55 295.00 297.10 0.0M
2022-02-28 297.35 302.90 290.05 299.25 0.0M
2022-02-25 286.00 304.65 286.00 302.85 0.0M
2022-02-24 297.50 297.50 282.00 283.65 0.1M
2022-02-23 308.00 309.00 302.40 305.20 0.0M
2022-02-22 303.00 303.00 293.25 298.85 0.0M
2022-02-21 320.00 320.00 303.05 305.35 0.0M
2022-02-18 322.00 325.45 317.45 318.50 0.1M
2022-02-17 325.00 334.95 317.10 319.45 0.1M
2022-02-16 310.00 340.00 310.00 321.95 0.2M
2022-02-15 294.00 299.80 285.85 295.55 0.0M
2022-02-14 295.00 303.00 289.00 294.10 0.0M
2022-02-11 308.65 311.60 304.60 305.40 0.0M
2022-02-10 313.60 313.60 307.50 310.30 0.0M
2022-02-09 317.35 317.40 308.00 312.95 0.0M
2022-02-08 318.40 318.40 304.00 311.30 0.0M
2022-02-07 314.75 317.00 310.75 312.45 0.0M
2022-02-04 321.00 322.75 313.25 314.35 0.0M
2022-02-03 331.90 331.90 320.80 321.55 0.0M
2022-02-02 322.10 338.40 319.45 326.70 0.1M
2022-02-01 319.45 324.85 314.50 320.05 0.0M
2022-01-31 320.00 324.50 311.00 313.40 0.0M
2022-01-28 321.50 327.25 316.50 317.75 0.0M
2022-01-27 311.00 327.45 306.60 321.45 0.0M
2022-01-25 295.00 314.45 295.00 311.95 0.0M
2022-01-24 317.00 317.65 295.75 301.30 0.0M
2022-01-21 314.20 319.65 310.45 315.95 0.1M
2022-01-20 327.20 328.70 318.00 319.25 0.1M
2022-01-19 332.00 335.30 325.05 329.20 0.1M
2022-01-18 345.00 345.00 330.00 332.00 0.0M
2022-01-17 341.00 349.00 337.00 338.05 0.1M
2022-01-14 334.50 337.80 332.40 334.10 0.0M
2022-01-13 335.00 339.00 328.65 335.30 0.0M
2022-01-12 330.00 342.15 327.20 331.85 0.1M
2022-01-11 322.45 331.30 315.50 322.70 0.0M
2022-01-10 313.85 320.60 313.50 316.45 0.0M
2022-01-07 315.60 318.20 309.30 309.85 0.0M
2022-01-06 311.50 314.95 310.00 312.80 0.0M
2022-01-05 311.60 317.50 311.60 313.10 0.0M
2022-01-04 319.90 319.90 309.30 310.75 0.0M
2022-01-03 312.00 319.40 311.45 316.75 0.0M