Vasundhara Rasayans Ltd (VASU)

VASU
🏛️ インド →
175.05
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
2025-10-01 184.45 184.45 174.10 175.05 0.0M
2025-09-30 185.00 185.00 178.00 179.50 0.0M
2025-09-29 182.30 186.00 178.00 179.95 0.0M
2025-09-26 187.10 191.95 182.30 183.00 0.0M
2025-09-25 186.15 188.00 186.15 188.00 0.0M
2025-09-24 194.45 194.45 184.00 185.25 0.0M
2025-09-23 191.00 195.00 186.00 186.65 0.0M
2025-09-22 201.00 202.90 190.45 191.95 0.0M
2025-09-19 185.20 203.50 185.20 198.40 0.0M
2025-09-18 186.20 200.00 186.20 191.40 0.0M
2025-09-17 198.80 198.80 185.10 187.10 0.0M
2025-09-16 204.00 204.00 185.05 186.60 0.0M
2025-09-15 199.50 200.00 189.00 189.35 0.0M
2025-09-12 188.95 200.40 188.00 196.20 0.0M
2025-09-11 202.60 202.60 182.00 188.95 0.0M
2025-09-10 175.40 189.00 175.40 188.80 0.0M
2025-09-09 172.85 177.95 172.85 175.40 0.0M
2025-09-08 175.00 179.00 172.30 178.80 0.0M
2025-09-05 172.20 179.00 172.20 173.55 0.0M
2025-09-04 180.00 186.70 172.30 174.15 0.0M
2025-09-03 175.50 182.00 175.50 181.80 0.0M
2025-09-02 177.35 182.00 172.55 180.50 0.0M
2025-09-01 181.80 181.80 172.20 175.60 0.0M
2025-08-29 178.00 190.00 172.30 182.60 0.0M
2025-08-28 178.80 179.50 175.00 176.90 0.0M
2025-08-26 182.20 189.90 178.05 179.80 0.0M
2025-08-25 199.90 199.90 180.10 181.30 0.0M
2025-08-22 188.90 195.95 180.25 191.95 0.0M
2025-08-21 190.00 198.90 188.00 188.00 0.0M
2025-08-20 182.95 185.00 178.65 183.50 0.0M
2025-08-19 175.00 177.10 170.00 173.40 0.0M
2025-08-18 174.30 179.00 171.00 176.80 0.0M
2025-08-14 190.00 190.00 171.00 174.30 0.0M
2025-08-13 195.00 198.00 186.00 188.50 0.0M
2025-08-12 188.85 188.85 186.00 188.85 0.0M
2025-08-11 175.00 190.85 175.00 188.85 0.0M
2025-08-08 187.90 193.90 187.90 188.70 0.0M
2025-08-07 191.05 199.00 172.00 184.20 0.0M
2025-08-06 196.05 199.95 193.20 194.95 0.0M
2025-08-05 196.00 199.45 195.00 196.05 0.0M
2025-08-04 195.75 200.85 192.05 192.65 0.0M
2025-08-01 207.90 207.90 195.10 195.70 0.0M
2025-07-31 198.35 203.00 192.50 203.00 0.0M
2025-07-30 205.00 205.00 195.00 198.35 0.0M
2025-07-29 207.95 207.95 200.05 202.00 0.0M
2025-07-28 202.30 208.80 197.00 199.95 0.0M
2025-07-25 203.10 209.00 203.10 208.00 0.0M
2025-07-24 209.00 209.70 204.00 206.90 0.0M
2025-07-23 204.90 209.00 203.50 208.00 0.0M
2025-07-22 206.40 208.35 203.40 204.90 0.0M
2025-07-21 205.00 208.95 202.25 205.40 0.0M
2025-07-18 205.60 209.35 204.60 207.80 0.0M
2025-07-17 216.55 216.55 203.00 204.60 0.0M
2025-07-16 208.95 209.95 204.20 205.95 0.0M
2025-07-15 207.90 209.65 204.50 208.95 0.0M
2025-07-14 209.80 209.80 203.10 204.20 0.0M
2025-07-11 212.00 212.00 203.05 209.85 0.0M
2025-07-10 214.90 214.90 202.25 212.00 0.0M
2025-07-09 213.15 213.15 206.15 209.75 0.0M
2025-07-08 211.40 214.85 207.05 213.15 0.0M
2025-07-07 215.00 215.00 211.40 211.40 0.0M
2025-07-04 205.05 211.65 205.05 210.50 0.0M
2025-07-03 208.30 211.85 208.25 208.75 0.0M
2025-07-02 210.00 214.50 204.00 208.25 0.0M
2025-07-01 214.00 214.00 202.25 210.40 0.0M
2025-06-30 214.00 214.00 207.00 209.15 0.0M
2025-06-27 206.25 209.60 204.00 204.60 0.0M
2025-06-26 212.00 215.00 203.15 205.25 0.0M
2025-06-25 202.50 210.95 202.50 210.70 0.0M
2025-06-24 206.15 206.25 198.35 203.90 0.0M
2025-06-23 206.00 209.80 200.00 206.00 0.0M
2025-06-20 200.00 206.00 200.00 206.00 0.0M
2025-06-19 212.00 212.00 197.25 199.90 0.0M
2025-06-18 216.90 216.90 205.25 207.85 0.0M
2025-06-17 209.55 213.00 205.00 209.15 0.0M
2025-06-16 221.00 221.00 205.00 209.55 0.0M
2025-06-13 208.90 211.95 202.90 210.15 0.0M
2025-06-12 212.30 214.95 210.00 210.55 0.0M
2025-06-11 207.85 215.00 200.25 211.25 0.0M
2025-06-10 201.00 203.00 198.05 203.00 0.0M
2025-06-09 206.90 206.90 185.05 200.45 0.0M
2025-06-06 193.15 207.90 193.15 199.30 0.0M
2025-06-05 206.00 209.65 201.00 201.90 0.0M
2025-06-04 212.00 213.80 202.00 205.45 0.0M
2025-06-03 211.95 212.90 203.95 208.00 0.0M
2025-06-02 211.00 217.15 204.00 207.75 0.0M
2025-05-30 216.80 218.00 212.00 213.95 0.0M
2025-05-29 220.00 224.75 215.00 216.85 0.0M
2025-05-28 235.05 241.00 230.00 236.90 0.0M
2025-05-27 235.90 237.00 224.00 235.00 0.0M
2025-05-26 240.00 242.20 230.10 237.50 0.0M
2025-05-23 243.00 249.95 234.25 235.95 0.0M
2025-05-22 243.00 244.00 232.00 243.15 0.0M
2025-05-21 242.80 244.70 232.00 242.70 0.0M
2025-05-20 240.05 249.00 233.00 242.80 0.0M
2025-05-19 255.00 255.00 231.00 235.75 0.0M
2025-05-16 245.00 245.00 230.50 237.75 0.0M
2025-05-15 239.95 239.95 230.00 239.40 0.0M
2025-05-14 237.00 237.95 223.05 233.35 0.0M
2025-05-13 232.90 234.00 215.25 233.50 0.0M
2025-05-12 238.20 238.20 212.05 229.10 0.0M
2025-05-09 217.30 217.30 203.20 205.70 0.0M
2025-05-08 219.95 219.95 210.00 212.90 0.0M
2025-05-07 218.40 218.40 210.05 215.85 0.0M
2025-05-06 231.00 231.00 218.35 218.40 0.0M
2025-05-05 224.80 224.80 212.25 220.35 0.0M
2025-05-02 234.95 234.95 215.35 219.25 0.0M
2025-04-30 250.00 250.00 219.95 221.65 0.0M
2025-04-29 237.95 240.00 232.00 237.00 0.0M
2025-04-28 240.95 240.95 233.00 233.60 0.0M
2025-04-25 244.90 244.90 232.15 234.95 0.0M
2025-04-24 236.00 242.20 236.00 239.85 0.0M
2025-04-23 248.00 248.00 241.20 241.50 0.0M
2025-04-22 244.00 244.85 232.30 240.85 0.0M
2025-04-21 241.00 246.00 231.00 238.70 0.0M
2025-04-17 242.95 247.90 228.00 238.35 0.0M
2025-04-16 258.95 258.95 237.00 241.75 0.0M
2025-04-15 240.95 252.95 236.00 241.05 0.0M
2025-04-11 254.85 254.85 235.10 240.95 0.0M
2025-04-09 246.45 246.45 230.00 241.05 0.0M
2025-04-08 241.50 263.00 236.20 240.30 0.0M
2025-04-07 230.00 250.10 225.00 244.90 0.0M
2025-04-04 255.45 267.00 248.90 251.65 0.0M
2025-04-03 253.00 258.00 248.00 256.70 0.0M
2025-04-02 253.00 253.00 241.15 250.70 0.0M
2025-04-01 246.90 246.90 232.90 237.00 0.0M
2025-03-28 258.00 258.00 225.05 230.85 0.0M
2025-03-27 241.85 258.00 229.00 232.20 0.0M
2025-03-26 245.30 260.95 240.10 241.85 0.0M
2025-03-25 258.00 265.00 240.00 245.25 0.0M
2025-03-24 250.00 264.90 240.00 248.10 0.0M
2025-03-21 264.95 264.95 253.00 257.45 0.0M
2025-03-20 270.00 270.00 250.00 258.25 0.0M
2025-03-19 250.00 258.00 233.30 250.20 0.0M
2025-03-18 268.00 268.00 230.15 246.90 0.0M
2025-03-17 243.00 273.95 240.25 254.70 0.0M
2025-03-13 260.00 260.00 237.05 243.00 0.0M
2025-03-12 274.00 274.00 228.05 248.15 0.0M
2025-03-11 266.00 266.00 240.35 244.95 0.0M
2025-03-10 289.00 289.00 243.50 244.65 0.0M
2025-03-07 254.00 256.85 240.05 243.50 0.0M
2025-03-06 250.00 250.00 233.00 240.00 0.0M
2025-03-05 248.50 248.50 230.25 237.10 0.0M
2025-03-04 257.95 257.95 224.00 225.65 0.0M
2025-03-03 241.00 248.00 224.30 239.00 0.0M
2025-02-28 258.50 258.50 224.00 238.65 0.0M
2025-02-27 266.95 266.95 239.00 241.25 0.0M
2025-02-25 272.00 272.00 239.80 249.85 0.0M
2025-02-24 265.00 265.00 249.60 259.05 0.0M
2025-02-21 267.00 267.00 247.25 251.75 0.0M
2025-02-20 259.00 259.00 241.20 254.65 0.0M
2025-02-19 268.75 268.75 221.10 239.45 0.0M
2025-02-18 254.00 254.00 235.25 240.75 0.0M
2025-02-17 260.05 267.95 239.00 250.85 0.0M
2025-02-14 286.75 286.85 252.05 275.40 0.0M
2025-02-13 284.95 284.95 257.10 271.70 0.0M
2025-02-12 263.00 283.00 241.35 272.50 0.0M
2025-02-11 305.00 305.00 251.00 261.40 0.0M
2025-02-10 285.00 302.95 278.00 280.00 0.0M
2025-02-07 297.95 297.95 283.05 284.15 0.0M
2025-02-06 295.00 298.00 281.00 293.60 0.0M
2025-02-05 299.90 299.90 285.00 290.20 0.0M
2025-02-04 292.00 295.00 280.25 294.60 0.0M
2025-02-03 305.00 305.00 284.00 292.00 0.0M
2025-02-01 307.95 307.95 278.00 286.15 0.0M
2025-01-31 304.95 304.95 288.50 298.90 0.0M
2025-01-30 298.00 305.00 291.00 292.70 0.0M
2025-01-29 300.00 306.00 283.00 298.15 0.0M
2025-01-28 264.90 290.00 264.90 285.70 0.0M
2025-01-27 296.00 318.95 271.60 286.30 0.0M
2025-01-24 314.00 314.00 283.40 296.00 0.0M
2025-01-23 308.00 310.00 300.00 306.30 0.0M
2025-01-22 313.00 313.00 294.00 303.80 0.0M
2025-01-21 301.00 308.00 291.30 301.85 0.0M
2025-01-20 328.00 328.00 279.00 293.35 0.0M
2025-01-17 330.00 330.00 276.00 285.35 0.0M
2025-01-16 289.95 289.95 277.25 285.30 0.0M
2025-01-15 291.90 291.90 275.00 278.80 0.0M
2025-01-14 294.00 294.00 266.00 288.65 0.0M
2025-01-13 290.75 290.75 271.05 275.50 0.0M
2025-01-10 289.95 289.95 280.80 285.55 0.0M
2025-01-09 280.35 290.00 280.35 289.00 0.0M
2025-01-08 280.00 291.85 273.05 280.35 0.0M
2025-01-07 291.95 291.95 280.00 288.15 0.0M
2025-01-06 284.70 294.95 282.20 285.00 0.0M
2025-01-03 295.95 295.95 280.10 284.70 0.0M
2025-01-02 297.00 297.00 283.40 289.85 0.0M
2025-01-01 299.45 299.45 286.00 287.00 0.0M