Vedant Asset Ltd (VEDT)

VEDT
🏛️ インド →
40.62
最終更新: 2025-10-03
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 41.95 41.95 40.55 41.69 0.0M
2023-12-28 41.94 41.95 41.94 41.95 0.0M
2023-12-27 39.65 50.85 39.65 40.00 0.0M
2023-12-26 44.55 44.55 44.55 44.55 0.0M
2023-12-21 39.25 39.25 39.25 39.25 0.0M
2023-12-20 42.00 42.00 39.30 39.35 0.0M
2023-12-19 42.75 42.75 42.75 42.75 0.0M
2023-12-18 43.65 46.89 42.50 42.50 0.0M
2023-12-15 39.89 40.25 39.89 40.25 0.0M
2023-12-14 41.49 41.49 36.51 38.19 0.0M
2023-12-13 40.80 40.80 40.70 40.70 0.0M
2023-12-11 42.00 42.00 42.00 42.00 0.0M
2023-12-07 41.25 42.00 41.25 42.00 0.0M
2023-12-06 42.03 42.03 42.00 42.00 0.0M
2023-12-04 44.00 44.00 44.00 44.00 0.0M
2023-11-30 44.00 44.00 44.00 44.00 0.0M
2023-11-28 40.10 44.00 40.10 44.00 0.0M
2023-11-24 40.10 40.25 40.10 40.25 0.0M
2023-11-16 42.00 42.00 42.00 42.00 0.0M
2023-11-13 43.80 43.80 43.80 43.80 0.0M
2023-11-10 42.60 42.60 42.60 42.60 0.0M
2023-11-07 43.00 43.00 43.00 43.00 0.0M
2023-10-31 43.15 43.15 43.15 43.15 0.0M
2023-10-26 43.45 43.45 43.45 43.45 0.0M
2023-10-19 42.45 42.45 42.45 42.45 0.0M
2023-10-17 42.45 42.45 42.45 42.45 0.0M
2023-10-11 49.25 49.25 49.25 49.25 0.0M
2023-10-05 48.00 48.00 48.00 48.00 0.0M
2023-10-04 48.00 48.00 48.00 48.00 0.0M
2023-10-03 44.00 47.40 44.00 47.35 0.0M
2023-09-26 42.00 42.50 42.00 42.50 0.0M
2023-09-25 44.00 44.00 44.00 44.00 0.0M
2023-09-21 44.89 44.89 44.89 44.89 0.0M
2023-09-18 46.00 46.00 43.55 43.55 0.0M
2023-09-12 45.01 45.01 45.01 45.01 0.0M
2023-09-08 45.01 45.01 45.01 45.01 0.0M
2023-09-07 48.70 48.70 47.05 47.05 0.0M
2023-09-06 47.00 47.70 47.00 47.70 0.0M
2023-09-05 49.45 49.45 46.99 48.00 0.0M
2023-09-04 44.00 44.00 44.00 44.00 0.0M
2023-09-01 42.20 42.20 42.20 42.20 0.0M
2023-08-31 43.07 43.07 42.00 42.00 0.0M
2023-08-30 45.00 45.00 45.00 45.00 0.0M
2023-08-22 45.71 45.71 45.00 45.00 0.0M
2023-08-17 48.56 48.56 48.56 48.56 0.0M
2023-08-14 48.56 48.56 48.56 48.56 0.0M
2023-08-10 52.00 52.00 52.00 52.00 0.0M
2023-08-07 52.00 52.00 52.00 52.00 0.0M
2023-08-04 51.00 51.00 50.00 50.00 0.0M
2023-08-01 51.00 51.00 50.50 50.50 0.0M
2023-07-27 51.00 52.00 51.00 52.00 0.0M
2023-07-26 53.00 53.00 53.00 53.00 0.0M
2023-07-24 53.00 53.00 53.00 53.00 0.0M
2023-07-21 55.00 56.95 54.00 54.00 0.0M
2023-07-20 53.00 53.00 53.00 53.00 0.0M
2023-07-19 54.00 57.25 54.00 55.00 0.0M
2023-07-12 54.25 54.25 54.25 54.25 0.0M
2023-07-11 54.00 54.25 54.00 54.25 0.0M
2023-07-06 54.00 54.00 54.00 54.00 0.0M
2023-07-05 59.00 60.00 59.00 60.00 0.0M
2023-07-04 58.44 58.90 58.20 58.70 0.0M
2023-07-03 55.44 58.44 55.40 58.44 0.0M
2023-06-30 43.00 49.10 42.99 48.70 0.1M
2023-06-27 41.00 41.00 41.00 41.00 0.0M
2023-06-26 41.99 41.99 41.99 41.99 0.0M
2023-06-23 40.01 41.99 40.01 41.99 0.0M
2023-06-22 40.00 41.89 40.00 41.89 0.0M
2023-06-16 41.31 42.00 41.31 42.00 0.0M
2023-06-13 47.16 47.16 45.00 45.00 0.0M
2023-06-12 36.00 47.16 36.00 47.16 0.0M
2023-06-08 39.30 39.30 39.30 39.30 0.0M
2023-06-07 38.40 40.40 38.40 40.40 0.0M
2023-06-02 40.50 40.50 37.90 40.10 0.0M
2023-06-01 39.27 39.27 39.27 39.27 0.0M
2023-05-30 40.05 40.80 37.72 39.26 0.0M
2023-05-29 38.30 42.99 38.30 42.99 0.0M
2023-05-26 42.81 42.81 42.10 42.15 0.0M
2023-05-24 44.10 44.10 44.10 44.10 0.0M
2023-05-23 44.11 44.11 44.10 44.11 0.0M
2023-05-19 44.50 49.70 44.50 49.70 0.0M
2023-05-18 42.60 42.60 42.60 42.60 0.0M
2023-05-11 47.40 47.40 43.60 43.60 0.0M
2023-05-05 44.50 44.50 44.20 44.20 0.0M
2023-05-03 42.23 47.50 42.23 47.50 0.0M
2023-04-24 48.39 48.39 48.39 48.39 0.0M
2023-04-21 46.53 46.53 43.87 45.64 0.0M
2023-04-13 52.80 52.80 52.80 52.80 0.0M
2023-04-12 48.00 53.25 48.00 53.25 0.0M
2023-04-11 49.15 49.15 48.00 48.58 0.0M
2023-04-03 42.95 47.80 42.95 46.45 0.0M
2023-03-31 42.55 42.55 39.55 40.25 0.1M
2023-03-29 43.75 45.00 41.00 44.45 0.0M
2023-03-27 49.00 49.00 43.15 46.60 0.0M
2023-03-24 41.00 55.55 41.00 49.75 0.0M
2023-03-22 50.00 50.00 50.00 50.00 0.0M
2023-03-09 54.50 54.50 46.02 50.00 0.0M
2023-03-08 50.00 53.00 46.29 52.00 0.0M
2023-03-06 43.05 45.00 43.05 45.00 0.0M
2023-03-03 45.00 45.00 45.00 45.00 0.0M
2023-03-02 43.00 43.00 43.00 43.00 0.0M
2023-03-01 45.65 45.65 42.03 43.05 0.0M
2023-02-28 38.50 45.00 38.50 43.00 0.0M
2023-02-27 43.05 47.00 42.05 47.00 0.0M
2023-02-17 48.20 48.20 48.20 48.20 0.0M
2023-02-16 47.00 47.00 47.00 47.00 0.0M
2023-02-10 48.00 49.90 48.00 49.90 0.0M
2023-02-09 51.85 51.85 51.85 51.85 0.0M
2023-02-07 53.00 53.00 50.00 50.00 0.0M
2023-02-01 65.90 65.90 52.00 53.00 0.0M
2023-01-23 63.00 63.00 63.00 63.00 0.0M
2023-01-13 50.00 54.00 50.00 54.00 0.0M
2023-01-12 53.45 53.45 53.45 53.45 0.0M
2023-01-10 56.90 57.50 55.00 55.00 0.0M
2023-01-06 57.55 57.55 57.55 57.55 0.0M
2023-01-05 57.65 57.65 53.10 53.25 0.0M
2023-01-02 52.80 56.85 52.80 56.85 0.0M