Vamshi Rubber Ltd (VMSH)

VMSH
🏛️ インド →
56.99
最終更新: 2025-09-26
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
2025-09-26 55.10 62.00 55.10 56.99 0.0M
2025-09-25 62.99 62.99 54.50 55.08 0.0M
2025-09-24 51.50 58.40 51.50 58.30 0.0M
2025-09-23 52.54 56.99 52.54 55.67 0.0M
2025-09-22 61.00 61.00 52.10 52.54 0.0M
2025-09-19 55.80 59.94 55.80 57.00 0.0M
2025-09-18 61.49 61.49 56.10 58.69 0.0M
2025-09-17 55.85 61.80 55.85 57.86 0.0M
2025-09-16 58.73 63.90 56.30 57.12 0.0M
2025-09-15 58.00 63.80 53.35 58.73 0.0M
2025-09-12 56.88 56.88 56.88 56.88 0.0M
2025-09-11 55.12 57.48 53.10 56.89 0.0M
2025-09-10 55.00 55.89 52.15 54.85 0.0M
2025-09-09 53.76 54.95 51.10 54.00 0.0M
2025-09-08 54.87 54.87 49.97 53.77 0.0M
2025-09-05 54.99 54.99 50.50 52.60 0.0M
2025-09-04 54.98 54.98 52.00 53.00 0.0M
2025-09-03 53.22 54.99 50.56 52.70 0.0M
2025-09-02 49.00 53.50 49.00 53.22 0.0M
2025-09-01 54.89 54.89 50.02 51.07 0.0M
2025-08-29 56.88 56.88 52.25 52.31 0.0M
2025-08-28 58.65 58.65 54.02 54.65 0.0M
2025-08-26 52.03 56.58 51.55 55.86 0.0M
2025-08-25 53.99 54.11 49.00 54.11 0.0M
2025-08-22 53.00 53.00 51.11 51.54 0.0M
2025-08-21 50.15 54.89 50.14 53.80 0.0M
2025-08-20 50.00 52.82 50.00 52.77 0.0M
2025-08-19 50.45 50.45 46.00 50.45 0.0M
2025-08-18 48.07 48.07 48.07 48.07 0.0M
2025-08-14 50.85 50.85 50.60 50.60 0.0M
2025-08-13 50.30 50.65 50.30 50.60 0.0M
2025-08-12 50.40 50.40 50.40 50.40 0.0M
2025-08-11 49.25 49.25 47.75 48.01 0.0M
2025-08-08 48.07 50.25 48.07 50.25 0.0M
2025-08-07 53.40 53.40 50.50 50.50 0.0M
2025-08-06 54.05 54.05 53.14 53.14 0.0M
2025-08-05 49.70 51.50 49.00 51.48 0.0M
2025-08-04 49.90 49.90 49.75 49.75 0.0M
2025-08-01 47.31 51.00 47.23 47.55 0.0M
2025-07-31 49.40 50.00 49.40 49.54 0.0M
2025-07-29 51.00 53.49 48.50 52.00 0.0M
2025-07-28 48.20 51.00 47.50 51.00 0.0M
2025-07-25 54.38 54.38 49.80 49.80 0.0M
2025-07-24 50.33 52.00 50.33 51.90 0.0M
2025-07-23 50.00 53.79 49.81 49.84 0.0M
2025-07-22 55.12 55.12 52.38 52.38 0.0M
2025-07-21 55.48 55.48 55.13 55.13 0.0M
2025-07-18 51.35 53.91 51.35 53.20 0.0M
2025-07-17 51.35 51.35 51.35 51.35 0.0M
2025-07-16 55.70 55.70 51.05 53.95 0.0M
2025-07-15 53.77 53.77 48.72 53.56 0.0M
2025-07-14 54.98 54.98 50.50 51.21 0.0M
2025-07-11 52.79 52.90 50.25 52.90 0.0M
2025-07-10 54.00 54.00 52.75 52.79 0.0M
2025-07-09 52.75 55.35 52.75 54.00 0.0M
2025-07-08 54.50 54.50 52.75 52.75 0.0M
2025-07-07 54.50 54.50 54.50 54.50 0.0M
2025-07-04 57.27 57.27 54.50 54.51 0.0M
2025-07-03 53.10 58.35 53.10 56.99 0.0M
2025-07-02 55.86 58.60 55.58 55.59 0.0M
2025-07-01 55.99 57.99 53.50 57.00 0.0M
2025-06-30 58.84 58.84 55.35 55.99 0.0M
2025-06-27 59.34 59.34 54.00 58.26 0.0M
2025-06-26 56.00 56.56 56.00 56.56 0.0M
2025-06-25 55.30 57.91 55.30 56.00 0.0M
2025-06-24 57.70 57.95 55.10 55.17 0.0M
2025-06-23 58.21 58.21 55.86 57.99 0.0M
2025-06-20 60.38 60.38 54.70 58.80 0.0M
2025-06-19 57.54 57.54 53.00 57.54 0.0M
2025-06-18 58.00 58.00 54.80 54.80 0.0M
2025-06-17 57.05 57.05 55.00 56.40 0.0M
2025-06-16 57.10 57.10 54.15 57.00 0.0M
2025-06-13 56.38 58.00 54.01 57.00 0.0M
2025-06-12 61.45 61.45 55.00 56.38 0.0M
2025-06-11 62.49 62.50 58.80 61.45 0.0M
2025-06-10 55.00 63.00 54.99 58.70 0.0M
2025-06-09 50.50 53.61 47.00 53.61 0.0M
2025-06-06 45.00 47.95 44.00 44.68 0.0M
2025-06-05 50.70 50.70 44.50 44.73 0.0M
2025-06-04 43.00 46.55 43.00 46.55 0.0M
2025-06-03 48.79 48.79 41.33 42.32 0.0M
2025-06-02 46.06 46.06 43.50 45.11 0.0M
2025-05-30 44.95 44.95 39.30 42.01 0.0M
2025-05-29 44.99 44.99 41.25 41.91 0.0M
2025-05-28 45.00 45.00 45.00 45.00 0.0M
2025-05-27 42.00 45.48 42.00 45.48 0.0M
2025-05-26 45.50 45.50 45.49 45.49 0.0M
2025-05-23 43.70 46.00 43.70 45.89 0.0M
2025-05-22 41.20 44.69 41.20 44.55 0.0M
2025-05-21 46.50 46.50 41.00 44.69 0.0M
2025-05-20 41.53 43.95 41.53 42.37 0.0M
2025-05-19 43.02 45.00 43.01 45.00 0.0M
2025-05-16 42.00 44.45 41.01 43.02 0.0M
2025-05-15 39.15 46.40 39.15 44.00 0.0M
2025-05-14 43.10 43.10 42.88 42.88 0.0M
2025-05-13 39.01 43.98 39.01 40.55 0.0M
2025-05-12 42.40 42.40 38.56 42.05 0.0M
2025-05-09 33.05 39.50 33.05 39.40 0.0M
2025-05-08 38.21 39.00 36.33 36.33 0.0M
2025-05-07 37.56 40.00 37.56 38.10 0.0M
2025-05-06 39.36 41.90 39.23 40.65 0.0M
2025-05-05 42.75 42.75 42.75 42.75 0.0M
2025-05-02 43.98 43.98 41.01 42.75 0.0M
2025-04-30 42.00 43.99 41.70 43.99 0.0M
2025-04-29 41.60 42.80 41.00 42.80 0.0M
2025-04-28 37.10 41.91 37.10 41.60 0.0M
2025-04-25 40.05 44.00 38.65 39.05 0.0M
2025-04-24 44.70 44.70 41.50 41.50 0.0M
2025-04-23 40.65 40.66 40.65 40.66 0.0M
2025-04-22 44.50 46.25 39.20 41.99 0.0M
2025-04-21 44.99 44.99 42.42 43.49 0.0M
2025-04-17 43.98 43.98 40.80 42.03 0.0M
2025-04-16 41.90 41.90 39.01 40.04 0.0M
2025-04-15 39.99 42.94 39.99 41.90 0.0M
2025-04-11 39.99 39.99 38.01 39.99 0.0M
2025-04-09 38.00 40.00 38.00 40.00 0.0M
2025-04-08 37.22 41.99 37.22 39.07 0.0M
2025-04-07 39.90 41.89 39.90 40.80 0.0M
2025-04-04 40.89 40.89 40.89 40.89 0.0M
2025-04-03 42.94 42.94 39.75 40.89 0.0M
2025-04-02 40.00 41.84 40.00 41.84 0.0M
2025-04-01 40.00 40.50 40.00 40.00 0.0M
2025-03-28 41.99 41.99 39.14 39.23 0.0M
2025-03-27 41.00 41.97 39.53 41.20 0.0M
2025-03-26 41.75 42.01 41.61 41.61 0.0M
2025-03-25 45.01 45.01 43.51 43.78 0.0M
2025-03-24 48.39 48.39 45.01 45.65 0.0M
2025-03-21 45.60 47.00 43.76 46.95 0.0M
2025-03-20 42.65 46.00 42.65 45.78 0.0M
2025-03-19 45.00 45.00 44.70 44.70 0.0M
2025-03-18 47.03 47.03 44.25 44.25 0.0M
2025-03-17 43.60 47.92 43.36 46.57 0.0M
2025-03-13 45.45 46.88 42.75 45.64 0.0M
2025-03-12 41.10 45.15 41.10 45.00 0.0M
2025-03-11 42.11 46.00 42.09 43.00 0.0M
2025-03-10 44.23 45.99 41.75 44.30 0.0M
2025-03-07 43.80 43.80 43.80 43.80 0.0M
2025-03-06 39.68 43.70 39.68 43.70 0.0M
2025-03-05 40.02 44.00 40.02 41.62 0.0M
2025-03-04 44.30 44.30 42.09 42.09 0.0M
2025-03-03 45.00 45.00 44.00 44.30 0.0M
2025-02-28 43.05 45.26 43.00 45.00 0.0M
2025-02-27 49.90 49.90 45.25 45.26 0.0M
2025-02-25 44.20 47.60 44.20 47.60 0.0M
2025-02-24 49.88 49.88 45.35 45.40 0.0M
2025-02-21 51.40 51.40 47.08 47.73 0.0M
2025-02-20 44.86 49.55 44.86 49.55 0.0M
2025-02-19 47.25 47.25 47.20 47.22 0.0M
2025-02-18 45.00 45.00 42.76 45.00 0.0M
2025-02-17 45.93 45.93 42.55 45.00 0.0M
2025-02-14 47.25 47.25 43.40 43.75 0.0M
2025-02-13 44.71 47.15 43.06 45.00 0.0M
2025-02-12 47.67 48.75 44.22 44.93 0.0M
2025-02-11 44.91 46.50 44.91 46.50 0.0M
2025-02-10 44.10 47.40 44.10 44.56 0.0M
2025-02-07 43.12 47.00 43.12 45.26 0.0M
2025-02-06 46.66 47.99 45.00 45.15 0.0M
2025-02-05 42.05 46.20 42.05 46.20 0.0M
2025-02-04 43.01 46.21 43.01 44.04 0.0M
2025-02-03 47.80 47.90 44.01 44.01 0.0M
2025-02-01 47.82 49.00 45.50 45.62 0.0M
2025-01-31 50.00 51.00 46.61 47.82 0.0M
2025-01-30 49.90 49.90 45.51 49.00 0.0M
2025-01-29 47.48 49.80 46.00 47.76 0.0M
2025-01-28 48.50 48.50 47.48 47.48 0.0M
2025-01-27 50.00 50.00 49.97 49.97 0.0M
2025-01-24 55.65 55.65 50.42 52.60 0.0M
2025-01-23 49.37 54.50 49.37 53.00 0.0M
2025-01-22 54.49 54.49 51.96 51.96 0.0M
2025-01-21 54.90 54.90 51.00 54.69 0.0M
2025-01-20 53.10 53.10 51.00 53.10 0.0M
2025-01-17 55.80 55.80 51.03 53.10 0.0M
2025-01-16 50.49 53.55 50.49 53.55 0.0M
2025-01-15 54.30 54.30 50.80 51.00 0.0M
2025-01-14 51.45 53.95 50.50 53.24 0.0M
2025-01-13 54.69 54.69 51.45 51.45 0.0M
2025-01-10 55.01 55.01 54.15 54.15 0.0M
2025-01-09 55.59 57.89 53.22 56.98 0.0M
2025-01-08 60.83 60.83 55.48 55.62 0.0M
2025-01-07 56.90 60.30 54.70 58.39 0.0M
2025-01-06 55.85 58.50 53.39 57.56 0.0M
2025-01-03 53.22 55.88 51.10 55.85 0.0M
2025-01-02 55.10 57.30 52.20 53.22 0.0M
2025-01-01 54.54 55.10 54.50 54.60 0.0M