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
2023-12-29 31.77 31.77 28.80 31.77 0.0M
2023-12-28 29.75 32.49 29.75 30.26 0.0M
2023-12-27 30.50 30.97 30.01 30.97 0.0M
2023-12-26 32.00 32.00 29.25 29.50 0.0M
2023-12-22 29.84 30.70 28.50 30.58 0.0M
2023-12-21 31.10 32.01 29.25 29.25 0.0M
2023-12-20 32.73 32.73 30.49 30.49 0.0M
2023-12-19 32.10 32.10 30.58 32.09 0.0M
2023-12-18 29.10 30.58 27.68 30.58 0.0M
2023-12-15 27.75 29.13 27.75 29.13 0.0M
2023-12-14 27.74 27.75 27.74 27.75 0.0M
2023-12-13 29.20 29.20 29.20 29.20 0.0M
2023-12-12 32.00 32.00 30.68 30.68 0.0M
2023-12-11 35.00 35.00 32.29 32.29 0.0M
2023-12-08 31.73 34.99 31.73 33.98 0.0M
2023-12-07 33.99 33.99 33.40 33.40 0.0M
2023-12-06 32.49 32.49 32.49 32.49 0.0M
2023-12-05 31.50 31.50 31.50 31.50 0.0M
2023-12-04 28.01 30.00 27.55 30.00 0.0M
2023-12-01 29.17 29.17 29.00 29.00 0.0M
2023-11-30 27.79 27.79 27.78 27.79 0.0M
2023-11-29 25.01 26.47 25.01 26.47 0.0M
2023-11-28 25.21 25.21 25.21 25.21 0.0M
2023-11-24 26.00 26.11 26.00 26.11 0.0M
2023-11-23 27.00 27.00 27.00 27.00 0.0M
2023-11-22 28.40 28.40 28.40 28.40 0.0M
2023-11-21 27.05 29.89 27.05 29.89 0.0M
2023-11-20 28.47 28.47 28.47 28.47 0.0M
2023-11-17 27.11 29.94 27.10 27.12 0.0M
2023-11-16 28.52 28.52 28.52 28.52 0.0M
2023-11-15 30.02 30.02 28.54 28.54 0.0M
2023-11-13 30.02 30.02 30.02 30.02 0.0M
2023-11-12 31.59 31.59 31.59 31.59 0.0M
2023-11-09 31.59 31.59 31.59 31.59 0.0M
2023-11-08 33.25 33.25 33.25 33.25 0.0M
2023-11-07 33.25 34.00 33.25 33.25 0.0M
2023-11-06 37.75 37.75 35.00 35.00 0.0M
2023-11-03 36.00 36.00 36.00 36.00 0.0M
2023-11-01 34.84 34.84 34.84 34.84 0.0M
2023-10-30 35.50 35.50 34.85 34.85 0.0M
2023-10-27 32.98 34.00 31.07 33.89 0.0M
2023-10-23 31.77 33.00 31.77 32.70 0.0M
2023-10-20 32.00 33.49 32.00 33.44 0.0M
2023-10-19 30.26 31.99 30.01 31.99 0.0M
2023-10-18 30.30 31.85 30.30 31.43 0.0M
2023-10-17 33.90 33.90 31.00 31.85 0.0M
2023-10-16 35.20 35.20 32.30 32.40 0.0M
2023-10-13 34.99 34.99 32.20 34.00 0.0M
2023-10-12 34.63 34.63 32.00 33.72 0.0M
2023-10-11 35.14 35.14 32.00 32.99 0.0M
2023-10-10 34.50 34.50 33.48 33.48 0.0M
2023-10-06 34.50 34.50 31.39 32.98 0.0M
2023-10-05 33.44 33.44 30.57 33.04 0.0M
2023-10-04 32.60 32.60 29.60 32.17 0.0M
2023-10-03 29.96 31.48 29.96 31.15 0.0M
2023-09-29 29.80 29.99 27.45 29.99 0.0M
2023-09-28 29.40 29.40 28.00 28.57 0.0M
2023-09-27 27.50 28.50 27.00 28.00 0.0M
2023-09-26 28.50 29.10 27.01 27.45 0.0M
2023-09-25 28.00 29.10 27.00 28.40 0.0M
2023-09-22 29.10 29.10 27.80 28.00 0.0M
2023-09-21 31.00 31.00 29.00 29.10 0.0M
2023-09-20 33.15 33.15 30.52 30.52 0.0M
2023-09-18 33.90 33.90 31.10 32.12 0.0M
2023-09-15 29.60 32.52 29.57 32.52 0.0M
2023-09-14 28.97 29.57 27.00 29.57 0.0M
2023-09-13 26.99 27.20 25.00 26.89 0.0M
2023-09-12 28.00 28.00 25.50 25.53 0.0M
2023-09-11 25.50 27.70 25.00 26.34 0.0M
2023-09-08 24.50 25.20 24.00 25.19 0.0M
2023-09-07 24.50 25.00 23.75 24.50 0.0M
2023-09-06 23.80 24.50 23.75 24.48 0.0M
2023-09-05 23.75 24.05 23.75 23.80 0.0M
2023-09-04 24.25 24.50 23.76 23.76 0.0M
2023-09-01 23.50 25.00 23.50 24.05 0.0M
2023-08-31 23.31 24.00 23.31 23.31 0.0M
2023-08-30 23.30 24.00 23.30 23.50 0.0M
2023-08-29 23.30 24.00 23.00 24.00 0.0M
2023-08-28 23.75 24.00 23.25 23.30 0.0M
2023-08-25 24.39 24.40 23.75 23.82 0.0M
2023-08-24 24.00 24.40 24.00 24.39 0.0M
2023-08-23 22.75 24.50 22.75 24.45 0.0M
2023-08-22 23.00 23.10 22.80 22.80 0.0M
2023-08-21 23.25 24.00 23.25 23.26 0.0M
2023-08-18 22.75 23.75 22.75 23.57 0.0M
2023-08-17 25.75 25.75 22.75 23.50 0.0M
2023-08-16 23.50 23.50 23.00 23.50 0.0M
2023-08-14 23.25 23.25 22.80 23.00 0.0M
2023-08-11 23.40 24.00 22.50 23.25 0.0M
2023-08-10 22.00 24.90 22.00 23.36 0.0M
2023-08-09 23.25 23.25 23.25 23.25 0.0M
2023-08-08 22.75 22.75 22.52 22.52 0.0M
2023-08-07 23.00 23.50 22.75 22.75 0.0M
2023-08-04 22.25 23.00 22.25 22.75 0.0M
2023-08-03 22.75 22.75 22.75 22.75 0.0M
2023-08-02 22.25 22.50 22.00 22.50 0.0M
2023-08-01 22.00 22.75 22.00 22.25 0.0M
2023-07-31 22.50 22.50 21.38 22.25 0.0M
2023-07-28 23.00 23.10 22.50 22.50 0.0M
2023-07-27 23.50 23.50 22.00 22.01 0.0M
2023-07-26 22.95 22.95 22.95 22.95 0.0M
2023-07-24 22.80 24.15 22.80 24.15 0.0M
2023-07-21 22.75 23.99 22.75 23.99 0.0M
2023-07-20 23.00 23.50 22.75 23.49 0.0M
2023-07-19 22.75 23.50 22.75 23.00 0.0M
2023-07-18 22.75 23.75 22.50 23.00 0.0M
2023-07-17 24.20 24.20 23.00 23.50 0.0M
2023-07-14 23.65 23.71 23.00 23.71 0.0M
2023-07-13 22.00 22.75 22.00 22.59 0.0M
2023-07-12 21.76 22.25 21.76 22.25 0.0M
2023-07-11 21.40 22.49 21.40 21.76 0.0M
2023-07-10 23.00 23.49 22.50 22.50 0.0M
2023-07-07 23.69 23.69 22.51 23.00 0.0M
2023-07-06 23.75 23.75 23.69 23.69 0.0M
2023-07-05 23.00 23.74 23.00 23.65 0.0M
2023-07-04 23.57 24.50 22.62 23.25 0.0M
2023-07-03 21.65 23.85 21.65 23.57 0.0M
2023-06-30 22.80 24.75 22.70 22.74 0.0M
2023-06-28 23.00 23.90 23.00 23.79 0.0M
2023-06-27 23.00 23.95 23.00 23.95 0.0M
2023-06-26 23.12 23.97 22.80 22.88 0.0M
2023-06-23 24.00 24.00 24.00 24.00 0.0M
2023-06-22 23.99 24.00 23.99 24.00 0.0M
2023-06-21 25.65 25.65 23.51 23.55 0.0M
2023-06-20 24.50 24.50 24.50 24.50 0.0M
2023-06-19 25.15 25.20 24.11 24.19 0.0M
2023-06-16 24.56 25.15 24.01 24.07 0.0M
2023-06-15 24.00 24.00 24.00 24.00 0.0M
2023-06-14 24.93 24.93 23.40 23.40 0.0M
2023-06-13 24.30 24.93 24.30 24.35 0.0M
2023-06-12 24.00 24.67 23.76 24.60 0.0M
2023-06-09 23.30 24.75 23.30 24.69 0.0M
2023-06-08 24.95 24.95 23.35 23.59 0.0M
2023-06-07 24.99 24.99 24.00 24.50 0.0M
2023-06-06 25.87 25.87 23.00 23.90 0.0M
2023-06-05 25.14 26.89 22.65 23.80 0.0M
2023-06-02 22.21 25.19 22.21 25.10 0.0M
2023-06-01 23.46 23.95 23.00 23.00 0.0M
2023-05-31 23.99 24.00 23.00 23.01 0.0M
2023-05-30 25.50 25.50 22.50 22.61 0.0M
2023-05-29 27.24 27.24 22.62 23.71 0.0M
2023-05-26 22.56 24.98 22.50 24.90 0.0M
2023-05-25 22.60 24.86 22.60 23.44 0.0M
2023-05-24 21.75 24.74 21.75 22.60 0.0M
2023-05-23 24.94 24.94 22.50 22.50 0.0M
2023-05-22 23.20 25.00 23.20 23.20 0.0M
2023-05-19 23.01 25.94 23.01 25.49 0.0M
2023-05-18 22.70 25.63 22.70 25.49 0.0M
2023-05-17 25.00 25.00 25.00 25.00 0.0M
2023-05-16 26.00 26.00 21.85 23.00 0.0M
2023-05-15 25.65 25.65 22.50 24.00 0.0M
2023-05-12 23.77 23.77 23.77 23.77 0.0M
2023-05-11 23.77 23.77 23.77 23.77 0.0M
2023-05-10 23.78 23.78 23.78 23.78 0.0M
2023-05-09 23.81 23.81 22.00 23.79 0.0M
2023-05-08 24.30 24.30 21.00 23.81 0.0M
2023-05-05 22.11 22.11 22.11 22.11 0.0M
2023-05-04 24.40 24.40 24.40 24.40 0.0M
2023-05-03 23.00 23.00 23.00 23.00 0.0M
2023-05-02 23.76 23.76 21.44 23.00 0.0M
2023-04-28 21.53 24.24 21.51 23.76 0.0M
2023-04-26 21.50 23.99 21.50 23.90 0.0M
2023-04-25 24.80 24.80 23.00 23.00 0.0M
2023-04-24 23.00 23.00 23.00 23.00 0.0M
2023-04-21 20.80 23.75 20.75 21.50 0.0M
2023-04-20 23.00 23.00 23.00 23.00 0.0M
2023-04-19 22.00 23.50 22.00 22.79 0.0M
2023-04-18 23.00 23.00 21.56 21.62 0.0M
2023-04-17 21.50 23.00 21.50 23.00 0.0M
2023-04-13 23.50 23.50 23.50 23.50 0.0M
2023-04-12 24.00 24.00 22.27 23.95 0.0M
2023-04-11 24.38 24.38 22.00 24.00 0.0M
2023-04-10 21.55 23.00 21.55 23.00 0.0M
2023-04-06 22.50 22.50 22.50 22.50 0.0M
2023-04-05 23.90 23.90 22.00 22.35 0.0M
2023-04-03 23.69 23.69 21.50 22.00 0.0M
2023-03-31 25.17 25.17 21.13 23.74 0.0M
2023-03-29 22.10 23.90 21.71 23.33 0.0M
2023-03-28 22.00 23.90 22.00 23.90 0.0M
2023-03-27 24.00 24.00 21.70 23.60 0.0M
2023-03-24 24.40 24.40 22.10 24.10 0.0M
2023-03-23 26.20 26.20 22.75 24.50 0.0M
2023-03-22 21.70 23.87 21.70 23.87 0.0M
2023-03-21 24.79 24.79 20.81 21.70 0.0M
2023-03-20 27.00 27.00 22.40 22.54 0.0M
2023-03-17 25.89 25.89 22.50 24.80 0.0M
2023-03-16 19.83 24.20 19.83 23.70 0.0M
2023-03-15 24.35 24.35 21.96 22.03 0.0M
2023-03-14 25.99 25.99 22.01 24.39 0.0M
2023-03-10 26.00 26.00 23.50 24.00 0.0M
2023-03-09 25.15 25.15 23.25 25.15 0.0M
2023-03-08 24.86 24.86 24.86 24.86 0.0M
2023-03-06 23.56 25.50 21.69 23.84 0.0M
2023-03-03 20.52 23.65 20.52 23.56 0.0M
2023-03-02 22.00 22.70 22.00 22.70 0.0M
2023-02-27 26.50 26.50 24.30 24.30 0.0M
2023-02-24 22.15 24.35 22.15 24.30 0.0M
2023-02-23 23.00 24.35 21.10 22.15 0.0M
2023-02-22 22.00 25.60 21.75 22.35 0.0M
2023-02-21 23.85 23.90 23.00 23.90 0.0M
2023-02-20 27.00 27.00 23.00 23.00 0.0M
2023-02-16 23.85 24.55 23.10 24.55 0.0M
2023-02-15 26.30 26.30 22.25 23.10 0.0M
2023-02-13 26.70 26.70 24.15 24.60 0.0M
2023-02-10 26.70 26.70 26.70 26.70 0.0M
2023-02-09 26.95 26.95 23.80 26.50 0.0M
2023-02-08 27.30 27.30 24.25 24.55 0.0M
2023-02-07 27.10 27.10 24.05 26.80 0.0M
2023-02-06 27.00 27.35 25.25 25.25 0.0M
2023-02-03 26.95 27.00 24.75 26.55 0.0M
2023-02-01 26.25 26.25 23.75 26.05 0.0M
2023-01-31 23.90 25.00 23.90 25.00 0.0M
2023-01-30 23.90 23.90 23.80 23.85 0.0M
2023-01-25 25.00 25.00 25.00 25.00 0.0M
2023-01-24 25.70 26.70 25.55 25.55 0.0M
2023-01-23 26.95 26.95 24.70 26.85 0.0M
2023-01-20 26.00 26.00 26.00 26.00 0.0M
2023-01-19 25.65 26.00 25.50 25.50 0.0M
2023-01-18 27.30 27.30 25.60 26.80 0.0M
2023-01-17 25.60 26.75 25.60 26.75 0.0M
2023-01-16 26.55 26.90 26.50 26.90 0.0M
2023-01-13 25.10 26.00 25.10 26.00 0.0M
2023-01-12 26.00 26.00 26.00 26.00 0.0M
2023-01-11 25.05 26.30 25.00 26.15 0.0M
2023-01-10 26.30 26.30 26.30 26.30 0.0M
2023-01-09 26.30 26.30 25.40 26.30 0.0M
2023-01-06 26.30 26.30 25.10 26.25 0.0M
2023-01-05 25.05 25.05 25.05 25.05 0.0M
2023-01-04 27.80 27.80 25.75 25.75 0.0M
2023-01-03 26.05 26.90 25.00 26.90 0.0M
2023-01-02 26.05 26.05 26.05 26.05 0.0M