Vamshi Rubber Ltd (VMSH)

VMSH
🏛️ インド →
57.90
最終更新: 2025-09-29
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
2021-12-31 24.25 25.10 22.80 23.95 0.0M
2021-12-30 22.75 23.95 22.25 23.95 0.0M
2021-12-29 23.00 23.00 22.80 22.85 0.0M
2021-12-28 22.95 23.75 22.25 23.75 0.0M
2021-12-27 23.25 23.85 22.50 22.65 0.0M
2021-12-24 24.55 24.55 22.75 22.75 0.0M
2021-12-23 22.25 23.50 22.25 23.40 0.0M
2021-12-22 22.50 23.25 22.30 23.20 0.0M
2021-12-21 22.25 23.20 22.25 23.20 0.0M
2021-12-20 23.55 23.55 22.40 22.40 0.0M
2021-12-17 23.00 23.60 22.65 23.55 0.0M
2021-12-16 22.50 22.50 22.50 22.50 0.0M
2021-12-15 23.25 23.50 22.10 23.50 0.0M
2021-12-14 22.00 23.25 22.00 23.25 0.0M
2021-12-13 21.25 23.10 21.25 23.10 0.0M
2021-12-10 22.00 22.00 22.00 22.00 0.0M
2021-12-09 22.00 22.25 21.20 22.25 0.0M
2021-12-08 21.20 22.60 21.15 22.30 0.0M
2021-12-07 21.75 22.25 21.75 22.25 0.0M
2021-12-06 21.75 22.80 21.75 22.30 0.0M
2021-12-03 21.75 21.75 21.75 21.75 0.0M
2021-12-02 20.60 21.75 20.60 21.75 0.0M
2021-12-01 22.70 22.70 21.65 21.65 0.0M
2021-11-30 21.65 22.75 21.65 22.75 0.0M
2021-11-29 21.80 22.75 21.65 22.75 0.0M
2021-11-26 24.00 24.00 21.85 22.75 0.0M
2021-11-25 23.65 24.20 23.00 23.00 0.0M
2021-11-24 22.00 23.25 22.00 23.15 0.0M
2021-11-23 23.00 23.00 22.90 22.90 0.0M
2021-11-22 24.00 24.00 22.55 23.50 0.0M
2021-11-18 22.00 23.80 22.00 23.70 0.0M
2021-11-17 22.75 23.20 22.70 22.70 0.0M
2021-11-16 23.55 23.55 23.50 23.50 0.0M
2021-11-12 23.35 23.35 22.55 23.30 0.0M
2021-11-11 23.90 23.90 22.10 22.25 0.0M
2021-11-10 21.80 22.80 21.80 22.80 0.0M
2021-11-09 23.15 23.15 21.65 21.75 0.0M
2021-11-08 21.95 23.40 21.95 22.05 0.0M
2021-11-04 23.10 23.10 23.10 23.10 0.0M
2021-11-03 22.00 23.10 21.50 23.10 0.0M
2021-11-02 22.00 22.00 21.50 22.00 0.0M
2021-11-01 22.00 22.00 21.00 21.20 0.0M
2021-10-29 21.50 22.40 21.50 22.00 0.0M
2021-10-28 21.50 21.50 21.50 21.50 0.0M
2021-10-27 22.00 22.00 21.50 21.90 0.0M
2021-10-26 21.70 22.35 21.70 22.35 0.0M
2021-10-25 22.00 22.00 20.50 21.50 0.0M
2021-10-22 23.45 23.45 21.25 21.50 0.0M
2021-10-21 22.40 22.40 21.60 22.35 0.0M
2021-10-20 21.50 22.65 21.20 21.40 0.0M
2021-10-19 22.65 22.65 21.00 21.60 0.0M
2021-10-18 20.60 22.50 20.60 21.60 0.0M
2021-10-14 21.95 23.00 21.10 21.65 0.0M
2021-10-13 19.95 22.05 19.95 21.95 0.0M
2021-10-12 21.05 21.05 21.00 21.00 0.0M
2021-10-11 20.05 20.05 20.05 20.05 0.0M
2021-10-08 20.45 20.45 19.10 19.10 0.0M
2021-10-07 18.20 19.50 18.20 19.50 0.0M
2021-10-06 20.30 20.30 18.60 18.60 0.0M
2021-10-05 19.30 19.35 19.30 19.35 0.0M
2021-10-04 18.45 18.45 18.45 18.45 0.0M
2021-10-01 17.60 17.60 17.60 17.60 0.0M
2021-09-29 17.60 17.60 17.60 17.60 0.0M
2021-09-28 18.90 18.90 17.50 17.50 0.0M
2021-09-27 18.00 18.00 18.00 18.00 0.0M
2021-09-24 17.25 17.75 17.25 17.75 0.0M
2021-09-21 17.65 17.65 17.65 17.65 0.0M
2021-09-20 18.30 18.30 18.25 18.30 0.0M
2021-09-17 19.50 19.50 19.00 19.00 0.0M
2021-09-16 19.00 19.30 18.50 19.30 0.0M
2021-09-15 19.50 19.50 18.50 19.30 0.0M
2021-09-14 19.45 19.45 18.55 18.60 0.0M
2021-09-13 19.45 19.45 19.45 19.45 0.0M
2021-09-09 18.35 19.25 17.60 19.25 0.0M
2021-09-08 17.55 18.35 17.55 18.35 0.0M
2021-09-06 17.10 18.90 17.10 17.50 0.0M
2021-09-03 18.50 18.50 18.00 18.00 0.0M
2021-08-30 18.00 18.00 18.00 18.00 0.0M
2021-08-26 17.15 17.15 17.15 17.15 0.0M
2021-08-25 17.65 19.00 17.65 17.75 0.0M
2021-08-24 17.15 18.50 17.15 18.50 0.0M
2021-08-23 19.00 19.00 18.05 18.05 0.0M
2021-08-20 19.00 19.00 19.00 19.00 0.0M
2021-08-18 18.95 19.00 18.95 19.00 0.0M
2021-08-16 19.90 19.90 19.90 19.90 0.0M
2021-08-13 19.10 19.90 19.10 19.90 0.0M
2021-08-12 21.50 21.50 19.60 20.00 0.0M
2021-08-11 20.60 20.60 20.60 20.60 0.0M
2021-08-10 21.20 21.20 19.90 19.90 0.0M
2021-08-09 21.15 21.15 19.45 20.90 0.0M
2021-08-06 20.40 20.40 20.40 20.40 0.0M
2021-08-05 20.70 20.70 20.00 20.00 0.0M
2021-08-04 20.00 20.85 20.00 20.85 0.0M
2021-08-03 20.00 20.00 18.40 20.00 0.0M
2021-07-30 19.10 19.10 19.10 19.10 0.0M
2021-07-27 19.40 20.00 19.40 20.00 0.0M
2021-07-26 18.70 20.35 18.70 20.35 0.0M
2021-07-23 19.50 20.75 19.50 19.50 0.0M
2021-07-22 18.95 19.80 18.95 19.80 0.0M
2021-07-20 19.85 19.85 19.85 19.85 0.0M
2021-07-16 20.50 20.55 18.95 18.95 0.0M
2021-07-15 18.70 19.60 18.70 19.60 0.0M
2021-07-14 19.85 19.85 18.70 18.70 0.0M
2021-07-13 18.95 18.95 18.95 18.95 0.0M
2021-07-12 19.20 19.20 19.20 19.20 0.0M
2021-07-09 18.30 20.00 18.30 20.00 0.0M
2021-07-08 20.80 20.80 19.20 19.20 0.0M
2021-07-07 20.90 20.90 20.00 20.00 0.0M
2021-07-06 19.05 21.00 19.05 20.95 0.0M
2021-07-05 20.00 20.00 20.00 20.00 0.0M
2021-07-02 19.05 19.05 19.05 19.05 0.0M
2021-07-01 20.00 20.00 19.95 19.95 0.0M
2021-06-30 20.40 21.00 20.40 21.00 0.0M
2021-06-29 18.90 20.45 18.90 20.45 0.0M
2021-06-28 20.80 20.80 19.50 19.50 0.0M
2021-06-25 20.50 20.50 20.50 20.50 0.0M
2021-06-24 21.60 21.60 21.55 21.55 0.0M
2021-06-23 19.25 20.85 19.25 20.85 0.0M
2021-06-22 20.00 20.00 20.00 20.00 0.0M
2021-06-21 20.90 20.90 20.90 20.90 0.0M
2021-06-18 20.90 20.90 20.90 20.90 0.0M
2021-06-17 19.95 19.95 19.95 19.95 0.0M
2021-06-16 20.60 20.60 19.00 19.00 0.0M
2021-06-15 19.65 19.70 19.65 19.70 0.0M
2021-06-14 20.35 20.35 19.65 19.65 0.0M
2021-06-11 19.40 19.40 19.40 19.40 0.0M
2021-06-10 18.50 18.50 18.50 18.50 0.0M
2021-06-09 20.00 21.00 19.10 19.10 0.0M
2021-06-08 18.60 20.00 18.60 20.00 0.0M
2021-06-07 18.25 19.50 18.25 19.50 0.0M
2021-06-04 18.40 19.20 18.40 19.20 0.0M
2021-06-03 18.00 18.30 18.00 18.30 0.0M
2021-05-31 18.05 18.05 17.45 17.45 0.0M
2021-05-28 18.10 18.30 18.10 18.30 0.0M
2021-05-27 19.00 19.00 19.00 19.00 0.0M
2021-05-26 18.90 19.95 18.90 19.95 0.0M
2021-05-25 18.70 20.00 18.70 19.85 0.0M
2021-05-24 18.60 19.60 18.60 19.60 0.0M
2021-05-21 18.35 19.50 18.35 19.50 0.0M
2021-05-20 18.30 19.15 18.30 19.15 0.0M
2021-05-19 18.30 19.15 18.30 19.15 0.0M
2021-05-18 19.35 19.35 19.25 19.25 0.0M
2021-05-17 18.60 18.60 18.55 18.55 0.0M
2021-05-14 18.60 18.60 18.60 18.60 0.0M
2021-05-12 19.00 19.00 17.75 17.75 0.0M
2021-05-11 18.00 18.15 18.00 18.15 0.0M
2021-05-10 17.25 18.10 17.25 17.30 0.0M
2021-05-07 17.25 17.25 17.25 17.25 0.0M
2021-05-06 18.95 18.95 18.00 18.00 0.0M
2021-05-03 17.50 18.90 17.50 18.85 0.0M
2021-04-30 18.00 18.00 18.00 18.00 0.0M
2021-04-29 18.05 18.05 18.05 18.05 0.0M
2021-04-28 18.05 18.05 18.05 18.05 0.0M
2021-04-23 18.95 18.95 18.05 18.05 0.0M
2021-04-20 18.00 18.95 18.00 18.95 0.0M
2021-04-19 18.05 18.05 18.05 18.05 0.0M
2021-04-16 18.95 18.95 18.95 18.95 0.0M
2021-04-13 17.50 19.10 17.50 19.10 0.0M
2021-04-12 17.30 18.20 17.30 18.20 0.0M
2021-04-07 18.20 18.20 18.20 18.20 0.0M
2021-04-06 17.70 17.70 17.70 17.70 0.0M
2021-04-01 18.45 18.45 18.45 18.45 0.0M
2021-03-31 17.70 19.40 17.70 19.40 0.0M
2021-03-30 18.55 18.55 18.55 18.55 0.0M
2021-03-26 18.55 18.55 18.55 18.55 0.0M
2021-03-25 19.50 19.50 19.50 19.50 0.0M
2021-03-23 19.45 19.45 19.45 19.45 0.0M
2021-03-22 19.00 19.00 18.60 18.60 0.0M
2021-03-17 19.55 19.55 19.55 19.55 0.0M
2021-03-16 19.55 19.55 19.55 19.55 0.0M
2021-03-15 19.55 19.55 19.45 19.45 0.0M
2021-03-12 17.80 18.80 17.80 18.70 0.0M
2021-03-10 18.70 18.70 18.70 18.70 0.0M
2021-03-09 17.80 17.85 17.80 17.85 0.0M
2021-03-08 17.80 17.80 17.80 17.80 0.0M
2021-03-05 17.60 19.20 17.60 17.70 0.0M
2021-03-04 17.70 18.40 17.70 18.40 0.0M
2021-03-03 17.50 17.55 17.50 17.55 0.0M
2021-03-02 17.20 17.50 17.20 17.50 0.0M
2021-02-26 18.85 18.85 18.00 18.00 0.0M
2021-02-25 18.45 18.45 17.60 18.00 0.0M
2021-02-24 18.45 18.45 18.45 18.45 0.0M
2021-02-23 18.45 18.45 18.45 18.45 0.0M
2021-02-22 18.85 18.85 18.00 18.45 0.0M
2021-02-19 18.20 18.20 18.20 18.20 0.0M
2021-02-18 17.25 17.40 16.30 17.40 0.0M
2021-02-17 17.20 17.20 17.05 17.05 0.0M
2021-02-16 17.65 18.25 17.65 17.65 0.0M
2021-02-15 17.65 17.65 17.65 17.65 0.0M
2021-02-11 16.85 16.85 16.85 16.85 0.0M
2021-02-10 16.00 16.10 16.00 16.05 0.0M
2021-02-09 16.05 16.80 16.05 16.80 0.0M
2021-02-08 16.00 16.00 16.00 16.00 0.0M
2021-02-03 16.00 16.00 16.00 16.00 0.0M
2021-02-01 16.30 16.30 16.30 16.30 0.0M
2021-01-29 16.30 16.30 16.30 16.30 0.0M
2021-01-28 16.30 16.30 16.30 16.30 0.0M
2021-01-27 16.20 17.90 16.20 16.30 0.0M
2021-01-25 16.50 17.05 16.50 17.05 0.0M
2021-01-22 17.35 17.35 17.35 17.35 0.0M
2021-01-21 19.90 19.90 18.10 18.10 0.0M
2021-01-20 19.00 19.00 19.00 19.00 0.0M
2021-01-19 20.90 20.90 19.90 19.90 0.0M
2021-01-15 20.00 20.30 20.00 20.30 0.0M
2021-01-14 19.80 19.80 19.40 19.40 0.0M
2021-01-13 19.10 19.10 19.10 19.10 0.0M
2021-01-12 20.00 20.00 19.00 19.00 0.0M
2021-01-11 19.00 20.00 19.00 20.00 0.0M
2021-01-08 20.10 20.10 18.95 20.00 0.0M
2021-01-07 20.50 20.50 19.00 19.50 0.0M
2021-01-06 20.55 20.55 20.00 20.00 0.0M
2021-01-05 19.80 19.80 19.45 19.75 0.0M
2021-01-04 18.95 18.95 18.95 18.95 0.0M
2021-01-01 19.90 19.90 18.55 19.85 0.0M