Vardhman Holdings Ltd

VRDM
🏛️ インド →
3,765.00
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
2023-12-29 3,144.00 3,190.00 3,116.15 3,141.40 0.0M
2023-12-28 3,191.40 3,217.95 3,121.00 3,144.55 0.0M
2023-12-27 3,160.90 3,190.00 3,138.00 3,161.40 0.0M
2023-12-26 3,059.75 3,220.95 3,059.75 3,194.20 0.0M
2023-12-22 3,006.00 3,047.95 2,986.55 3,014.75 0.0M
2023-12-21 2,971.25 3,005.30 2,971.15 3,005.20 0.0M
2023-12-20 3,033.05 3,033.05 2,960.00 2,965.45 0.0M
2023-12-19 3,079.45 3,079.45 3,018.80 3,033.65 0.0M
2023-12-18 3,016.85 3,061.55 2,986.00 3,026.10 0.0M
2023-12-15 3,050.95 3,050.95 3,045.85 3,045.85 0.0M
2023-12-14 3,052.15 3,052.15 3,051.00 3,051.00 0.0M
2023-12-13 2,946.05 3,058.30 2,835.00 3,041.05 0.0M
2023-12-12 2,984.85 3,039.90 2,984.85 3,000.00 0.0M
2023-12-11 3,000.00 3,022.10 2,910.15 3,005.50 0.0M
2023-12-08 3,040.40 3,063.95 3,005.00 3,005.00 0.0M
2023-12-07 3,017.00 3,048.10 3,006.50 3,043.35 0.0M
2023-12-06 3,025.45 3,025.45 3,007.60 3,024.00 0.0M
2023-12-05 3,119.95 3,119.95 3,005.55 3,007.55 0.0M
2023-12-04 3,050.05 3,050.90 3,007.55 3,025.15 0.0M
2023-12-01 3,057.90 3,061.00 3,017.00 3,034.30 0.0M
2023-11-30 3,065.05 3,075.95 3,000.00 3,013.85 0.0M
2023-11-29 3,132.20 3,132.20 3,048.50 3,073.35 0.0M
2023-11-28 3,131.40 3,131.40 3,062.75 3,070.75 0.0M
2023-11-24 3,130.00 3,214.20 3,130.00 3,146.05 0.0M
2023-11-23 3,022.05 3,232.00 3,022.05 3,127.30 0.0M
2023-11-22 3,043.95 3,082.40 3,030.10 3,032.35 0.0M
2023-11-21 3,066.15 3,069.00 2,950.05 2,978.35 0.0M
2023-11-20 2,998.95 3,059.00 2,981.55 3,050.50 0.0M
2023-11-17 2,926.65 2,999.30 2,910.55 2,980.40 0.0M
2023-11-16 2,860.00 2,883.45 2,799.95 2,878.45 0.0M
2023-11-15 2,897.95 2,897.95 2,823.00 2,823.00 0.0M
2023-11-13 2,799.95 2,851.65 2,771.65 2,805.00 0.0M
2023-11-12 2,845.00 2,845.00 2,815.00 2,829.50 0.0M
2023-11-10 2,797.90 2,820.95 2,790.65 2,795.20 0.0M
2023-11-09 2,820.05 2,820.05 2,715.10 2,779.75 0.0M
2023-11-08 2,799.00 2,840.05 2,799.00 2,824.85 0.0M
2023-11-07 2,780.00 2,800.45 2,769.00 2,794.85 0.0M
2023-11-06 2,796.90 2,808.95 2,770.70 2,808.95 0.0M
2023-11-03 2,835.00 2,842.90 2,736.00 2,754.80 0.0M
2023-11-02 2,808.65 2,821.00 2,808.65 2,821.00 0.0M
2023-11-01 2,831.25 2,831.25 2,831.25 2,831.25 0.0M
2023-10-31 2,818.00 2,818.00 2,818.00 2,818.00 0.0M
2023-10-30 2,815.05 2,838.35 2,765.20 2,820.00 0.0M
2023-10-27 2,850.00 2,850.00 2,768.25 2,836.20 0.0M
2023-10-26 2,804.00 2,804.00 2,762.45 2,804.00 0.0M
2023-10-25 2,828.10 2,924.75 2,800.00 2,803.35 0.0M
2023-10-23 2,903.25 2,947.30 2,802.00 2,846.45 0.0M
2023-10-20 2,950.05 3,000.00 2,903.25 2,923.70 0.0M
2023-10-19 2,939.85 2,954.50 2,933.00 2,949.15 0.0M
2023-10-18 2,903.10 2,965.45 2,903.10 2,929.40 0.0M
2023-10-17 3,193.45 3,193.45 2,946.80 2,959.80 0.0M
2023-10-16 2,936.50 2,989.90 2,935.05 2,951.05 0.0M
2023-10-13 3,000.00 3,056.00 2,936.05 2,936.05 0.0M
2023-10-12 2,949.80 2,949.85 2,898.10 2,914.60 0.0M
2023-10-11 2,930.15 2,967.40 2,907.10 2,925.25 0.0M
2023-10-10 2,955.60 2,970.05 2,941.00 2,950.00 0.0M
2023-10-09 3,005.00 3,005.00 2,950.00 2,955.55 0.0M
2023-10-06 3,025.60 3,026.05 3,005.00 3,010.25 0.0M
2023-10-05 3,021.95 3,042.00 2,995.80 3,015.05 0.0M
2023-10-04 3,055.45 3,055.45 3,007.00 3,011.90 0.0M
2023-10-03 3,076.20 3,089.50 3,031.45 3,033.00 0.0M
2023-09-29 3,049.95 3,240.00 3,049.95 3,058.65 0.0M
2023-09-28 3,099.95 3,173.75 3,069.15 3,091.75 0.0M
2023-09-27 3,080.00 3,082.95 3,016.70 3,080.60 0.0M
2023-09-26 3,055.45 3,055.45 3,038.95 3,039.45 0.0M
2023-09-25 3,040.00 3,042.55 3,013.95 3,013.95 0.0M
2023-09-22 3,058.70 3,064.50 3,022.15 3,028.35 0.0M
2023-09-21 3,096.25 3,096.30 3,011.10 3,019.25 0.0M
2023-09-20 3,058.45 3,120.45 3,049.65 3,071.90 0.0M
2023-09-18 3,066.05 3,129.85 3,066.05 3,095.00 0.0M
2023-09-15 3,125.50 3,142.00 3,078.20 3,133.60 0.0M
2023-09-14 3,097.00 3,144.15 3,058.20 3,126.80 0.0M
2023-09-13 3,114.00 3,114.00 3,059.00 3,066.35 0.0M
2023-09-12 3,346.95 3,346.95 3,094.10 3,103.70 0.0M
2023-09-11 3,261.60 3,350.05 3,260.00 3,271.70 0.0M
2023-09-08 3,089.85 3,430.35 3,089.85 3,173.75 0.0M
2023-09-07 3,010.00 3,090.00 3,003.60 3,053.35 0.0M
2023-09-06 2,980.00 3,023.85 2,954.20 3,002.05 0.0M
2023-09-05 2,969.95 3,067.60 2,969.95 2,998.15 0.0M
2023-09-04 2,970.00 2,970.00 2,913.30 2,938.80 0.0M
2023-09-01 2,898.95 2,905.50 2,898.00 2,905.50 0.0M
2023-08-31 2,921.95 2,921.95 2,833.20 2,883.15 0.0M
2023-08-30 2,908.65 2,948.65 2,895.50 2,901.35 0.0M
2023-08-29 2,859.95 2,948.95 2,838.20 2,906.55 0.0M
2023-08-28 2,939.90 2,939.90 2,778.40 2,863.00 0.0M
2023-08-25 2,909.95 2,909.95 2,857.00 2,860.15 0.0M
2023-08-24 2,850.00 2,910.00 2,850.00 2,886.00 0.0M
2023-08-23 2,794.85 2,855.30 2,794.85 2,832.40 0.0M
2023-08-22 2,919.95 2,920.00 2,849.80 2,850.15 0.0M
2023-08-21 2,912.00 2,912.00 2,840.05 2,849.50 0.0M
2023-08-18 2,833.00 2,940.00 2,833.00 2,866.45 0.0M
2023-08-17 2,905.10 2,921.50 2,869.95 2,897.00 0.0M
2023-08-16 2,997.95 2,997.95 2,827.95 2,910.00 0.0M
2023-08-14 2,785.90 2,960.00 2,785.90 2,922.05 0.0M
2023-08-11 2,823.90 2,830.00 2,741.70 2,785.85 0.0M
2023-08-10 2,802.95 2,803.00 2,746.00 2,751.00 0.0M
2023-08-09 2,770.00 2,793.00 2,757.00 2,778.75 0.0M
2023-08-08 2,797.95 2,798.00 2,747.90 2,775.70 0.0M
2023-08-07 2,801.05 2,801.05 2,712.65 2,750.85 0.0M
2023-08-04 2,825.00 2,860.05 2,780.00 2,795.30 0.0M
2023-08-03 2,761.05 2,771.75 2,715.00 2,723.70 0.0M
2023-08-02 2,823.75 2,823.75 2,745.10 2,760.35 0.0M
2023-08-01 2,788.70 2,850.00 2,773.45 2,829.25 0.0M
2023-07-31 2,760.90 2,783.90 2,745.10 2,781.70 0.0M
2023-07-28 2,751.95 2,807.95 2,745.70 2,752.75 0.0M
2023-07-27 2,792.90 2,828.75 2,712.65 2,808.10 0.0M
2023-07-26 2,820.00 2,820.00 2,764.00 2,801.40 0.0M
2023-07-25 2,861.40 2,867.55 2,782.30 2,805.55 0.0M
2023-07-24 2,806.65 2,868.90 2,806.65 2,868.90 0.0M
2023-07-21 2,830.90 2,830.90 2,791.75 2,816.05 0.0M
2023-07-20 2,837.40 2,837.40 2,803.35 2,806.15 0.0M
2023-07-19 2,839.65 2,853.10 2,810.05 2,823.95 0.0M
2023-07-18 2,857.65 2,865.95 2,849.20 2,849.20 0.0M
2023-07-17 2,856.25 2,894.15 2,856.25 2,880.00 0.0M
2023-07-14 2,864.55 2,877.90 2,814.05 2,842.55 0.0M
2023-07-13 2,859.95 2,876.15 2,859.95 2,869.90 0.0M
2023-07-12 2,847.10 2,876.15 2,825.00 2,835.15 0.0M
2023-07-11 2,839.80 2,879.00 2,779.40 2,822.20 0.0M
2023-07-10 2,820.10 2,874.50 2,810.00 2,841.90 0.0M
2023-07-07 2,881.35 2,882.00 2,826.00 2,865.50 0.0M
2023-07-06 2,812.95 2,908.25 2,812.95 2,882.80 0.0M
2023-07-05 2,889.20 2,889.20 2,871.65 2,873.40 0.0M
2023-07-04 2,925.10 2,947.75 2,841.70 2,906.60 0.0M
2023-07-03 2,892.25 2,933.95 2,867.00 2,899.50 0.0M
2023-06-30 2,891.05 2,916.70 2,827.25 2,900.00 0.0M
2023-06-28 2,923.50 2,944.90 2,878.00 2,904.45 0.0M
2023-06-27 2,884.10 2,930.55 2,877.85 2,900.00 0.0M
2023-06-26 2,913.50 2,953.50 2,851.00 2,872.85 0.0M
2023-06-23 2,870.45 2,952.25 2,870.45 2,915.50 0.0M
2023-06-22 2,997.25 3,000.00 2,857.00 2,857.00 0.0M
2023-06-21 2,913.40 2,940.00 2,890.00 2,918.60 0.0M
2023-06-20 2,877.90 2,922.95 2,864.55 2,875.00 0.0M
2023-06-19 2,872.05 2,918.50 2,869.85 2,890.35 0.0M
2023-06-16 2,734.05 2,849.00 2,733.90 2,824.80 0.0M
2023-06-15 2,781.05 2,781.05 2,762.00 2,776.40 0.0M
2023-06-14 2,788.25 2,800.00 2,718.95 2,789.00 0.0M
2023-06-13 2,684.30 2,863.80 2,684.25 2,763.85 0.0M
2023-06-12 2,737.60 2,773.95 2,737.60 2,772.70 0.0M
2023-06-09 2,702.30 2,893.95 2,702.30 2,757.00 0.0M
2023-06-08 2,815.00 2,815.00 2,706.00 2,765.05 0.0M
2023-06-07 2,749.75 2,895.00 2,749.75 2,815.50 0.0M
2023-06-06 2,705.60 2,750.00 2,686.00 2,735.25 0.0M
2023-06-05 2,667.55 2,699.95 2,660.00 2,680.85 0.0M
2023-06-02 2,632.25 2,680.25 2,626.80 2,670.80 0.0M
2023-06-01 2,636.90 2,652.45 2,600.00 2,652.45 0.0M
2023-05-31 2,632.75 2,637.00 2,617.00 2,637.00 0.0M
2023-05-30 2,682.90 2,682.90 2,586.00 2,620.80 0.0M
2023-05-29 2,680.00 2,680.00 2,606.05 2,628.40 0.0M
2023-05-26 2,626.55 2,750.00 2,626.50 2,663.60 0.0M
2023-05-25 2,646.05 2,650.00 2,635.00 2,637.30 0.0M
2023-05-24 2,652.75 2,668.95 2,652.75 2,668.95 0.0M
2023-05-23 2,649.25 2,725.00 2,532.05 2,664.00 0.0M
2023-05-22 2,647.30 2,651.10 2,527.30 2,616.95 0.0M
2023-05-19 2,664.05 2,689.95 2,622.05 2,689.95 0.0M
2023-05-18 2,700.05 2,705.00 2,651.10 2,693.60 0.0M
2023-05-17 2,647.05 2,710.00 2,636.10 2,703.00 0.0M
2023-05-16 2,707.95 2,717.10 2,707.95 2,717.05 0.0M
2023-05-15 2,733.75 2,736.00 2,668.00 2,689.30 0.0M
2023-05-12 2,704.15 2,738.00 2,704.15 2,727.00 0.0M
2023-05-11 2,621.60 2,719.95 2,621.55 2,685.65 0.0M
2023-05-10 2,940.95 2,941.00 2,661.05 2,673.00 0.0M
2023-05-09 2,651.15 2,710.05 2,651.15 2,672.05 0.0M
2023-05-08 2,615.50 2,710.00 2,615.50 2,686.15 0.0M
2023-05-05 2,641.55 2,714.40 2,615.15 2,652.00 0.0M
2023-05-04 2,671.80 2,696.10 2,671.80 2,675.00 0.0M
2023-05-03 2,648.95 2,686.75 2,601.25 2,682.00 0.0M
2023-05-02 2,649.65 2,696.50 2,611.00 2,650.00 0.0M
2023-04-28 2,687.90 2,734.00 2,615.00 2,670.55 0.0M
2023-04-27 2,644.95 2,692.40 2,615.20 2,688.10 0.0M
2023-04-26 2,643.95 2,678.00 2,642.80 2,676.80 0.0M
2023-04-25 2,639.95 2,731.20 2,550.05 2,673.00 0.0M
2023-04-24 2,649.90 2,678.05 2,605.00 2,646.60 0.0M
2023-04-21 2,734.95 2,758.55 2,595.95 2,649.05 0.0M
2023-04-20 2,748.75 2,755.00 2,735.00 2,755.00 0.0M
2023-04-19 2,712.05 2,738.55 2,670.00 2,738.55 0.0M
2023-04-18 2,709.05 2,725.00 2,650.00 2,725.00 0.0M
2023-04-17 2,647.95 2,720.50 2,647.95 2,720.50 0.0M
2023-04-13 2,411.00 2,746.95 2,411.00 2,692.40 0.0M
2023-04-12 2,634.95 2,746.05 2,634.95 2,687.65 0.0M
2023-04-11 2,639.95 2,677.05 2,621.90 2,640.85 0.0M
2023-04-10 2,589.95 2,660.00 2,516.00 2,643.35 0.0M
2023-04-06 2,592.35 2,650.00 2,592.35 2,633.00 0.0M
2023-04-05 2,584.70 2,610.00 2,569.65 2,570.00 0.0M
2023-04-03 2,559.95 2,596.05 2,559.95 2,578.45 0.0M
2023-03-31 2,601.00 2,601.00 2,465.05 2,566.60 0.0M
2023-03-29 2,514.95 2,557.05 2,485.00 2,497.00 0.0M
2023-03-28 2,518.95 2,543.05 2,465.60 2,498.40 0.0M
2023-03-27 2,543.10 2,543.10 2,505.00 2,507.25 0.0M
2023-03-24 2,699.90 2,699.90 2,475.00 2,510.60 0.0M
2023-03-23 2,594.95 2,648.05 2,548.00 2,548.45 0.0M
2023-03-22 2,587.95 2,650.00 2,579.00 2,582.00 0.0M
2023-03-21 2,603.95 2,660.00 2,540.00 2,598.40 0.0M
2023-03-20 2,555.00 2,710.00 2,544.00 2,558.90 0.0M
2023-03-17 2,643.95 2,710.00 2,586.45 2,599.00 0.0M
2023-03-16 2,654.95 2,688.05 2,612.95 2,665.00 0.0M
2023-03-15 2,612.05 2,721.20 2,612.05 2,660.30 0.0M
2023-03-14 2,700.00 2,725.10 2,647.90 2,655.60 0.0M
2023-03-13 2,683.15 2,700.00 2,648.85 2,700.00 0.0M
2023-03-10 2,680.60 2,725.00 2,680.00 2,725.00 0.0M
2023-03-09 2,718.95 2,790.05 2,638.35 2,676.65 0.0M
2023-03-08 2,698.00 2,722.50 2,678.05 2,695.00 0.0M
2023-03-06 2,674.40 2,731.85 2,658.30 2,701.20 0.0M
2023-03-03 2,680.00 2,712.95 2,651.00 2,674.45 0.0M
2023-03-02 2,651.80 2,696.40 2,636.15 2,696.40 0.0M
2023-03-01 2,667.10 2,727.00 2,650.00 2,718.35 0.0M
2023-02-28 2,669.05 2,673.85 2,655.00 2,673.85 0.0M
2023-02-27 2,689.80 2,689.80 2,651.00 2,651.00 0.0M
2023-02-24 2,692.00 2,771.50 2,661.95 2,733.05 0.0M
2023-02-23 2,671.95 2,775.00 2,666.05 2,749.20 0.0M
2023-02-22 2,670.10 2,723.35 2,652.60 2,652.80 0.0M
2023-02-21 2,670.65 2,759.10 2,655.10 2,683.05 0.0M
2023-02-20 2,779.00 2,788.25 2,723.95 2,723.95 0.0M
2023-02-17 2,787.60 2,787.60 2,746.05 2,755.00 0.0M
2023-02-16 2,730.10 2,803.75 2,730.10 2,782.80 0.0M
2023-02-15 2,729.05 2,816.70 2,711.30 2,723.65 0.0M
2023-02-14 2,836.80 2,836.80 2,764.05 2,764.05 0.0M
2023-02-13 2,813.55 2,813.55 2,775.00 2,775.00 0.0M
2023-02-10 2,974.65 3,063.60 2,832.55 2,832.55 0.0M
2023-02-09 2,742.30 2,927.00 2,678.85 2,804.90 0.0M
2023-02-08 2,699.55 2,710.90 2,672.05 2,691.55 0.0M
2023-02-07 2,713.80 2,713.80 2,622.85 2,710.50 0.0M
2023-02-06 2,657.30 2,700.95 2,598.85 2,671.95 0.0M
2023-02-03 2,673.05 2,673.05 2,640.00 2,659.85 0.0M
2023-02-02 2,630.05 2,700.60 2,600.00 2,662.00 0.0M
2023-02-01 2,720.05 2,777.55 2,592.25 2,659.65 0.0M
2023-01-31 2,745.35 2,755.15 2,686.00 2,727.90 0.0M
2023-01-30 2,824.35 2,904.00 2,670.00 2,675.00 0.0M
2023-01-27 2,737.80 2,790.05 2,710.00 2,710.00 0.0M
2023-01-25 2,875.05 2,875.05 2,774.85 2,788.60 0.0M
2023-01-24 2,861.05 2,984.00 2,821.00 2,870.00 0.0M
2023-01-23 2,890.05 2,925.00 2,863.90 2,923.60 0.0M
2023-01-20 2,910.05 2,959.00 2,897.95 2,917.95 0.0M
2023-01-19 2,897.50 2,950.00 2,897.50 2,950.00 0.0M
2023-01-18 2,895.00 2,895.00 2,868.70 2,872.45 0.0M
2023-01-17 2,900.00 2,953.65 2,850.05 2,874.20 0.0M
2023-01-16 2,933.80 2,949.65 2,880.05 2,920.20 0.0M
2023-01-13 2,940.00 2,963.80 2,897.55 2,900.95 0.0M
2023-01-12 2,984.05 3,025.00 2,907.40 2,946.55 0.0M
2023-01-11 2,926.95 2,984.00 2,926.95 2,984.00 0.0M
2023-01-10 2,915.05 2,947.90 2,913.85 2,925.05 0.0M
2023-01-09 2,948.45 2,965.00 2,941.95 2,942.00 0.0M
2023-01-06 2,959.90 2,979.55 2,879.45 2,934.65 0.0M
2023-01-05 2,949.15 2,966.80 2,926.00 2,962.60 0.0M
2023-01-04 2,962.50 2,969.70 2,890.45 2,944.90 0.0M
2023-01-03 2,970.05 2,998.70 2,967.90 2,992.20 0.0M
2023-01-02 2,942.00 2,985.55 2,927.00 2,976.00 0.0M