Virat Industries Ltd (VIRI)

VIRI
🏛️ インド →
629.55
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
2025-09-26 663.00 663.00 620.05 629.55 0.0M
2025-09-25 663.50 667.70 635.10 640.15 0.0M
2025-09-24 669.00 669.00 630.00 663.60 0.0M
2025-09-23 660.50 688.00 643.05 657.60 0.0M
2025-09-22 610.05 660.30 610.05 660.05 0.0M
2025-09-19 645.45 650.00 622.90 628.90 0.0M
2025-09-18 688.95 688.95 641.55 642.20 0.0M
2025-09-17 675.00 675.00 651.15 660.75 0.0M
2025-09-16 695.00 695.00 648.30 675.00 0.0M
2025-09-15 691.55 705.60 670.40 675.75 0.0M
2025-09-12 705.65 753.95 705.65 705.65 0.0M
2025-09-11 750.00 777.00 738.65 742.75 0.0M
2025-09-10 770.20 804.95 770.20 777.50 0.0M
2025-09-09 800.00 830.00 790.00 803.30 0.0M
2025-09-08 858.70 858.70 816.00 818.45 0.0M
2025-09-05 883.20 883.20 811.05 843.65 0.0M
2025-09-04 830.00 841.15 821.00 841.15 0.0M
2025-09-03 800.00 836.55 798.70 801.10 0.0M
2025-09-02 874.70 880.65 796.85 840.70 0.0M
2025-09-01 828.00 838.75 820.00 838.75 0.0M
2025-08-29 775.00 798.85 775.00 798.85 0.0M
2025-08-28 745.00 765.00 745.00 760.85 0.0M
2025-08-26 733.20 733.25 708.00 731.75 0.0M
2025-08-25 698.35 698.35 670.00 698.35 0.0M
2025-08-22 645.00 665.10 644.00 665.10 0.0M
2025-08-21 633.00 643.00 618.00 633.45 0.0M
2025-08-20 642.00 642.00 615.00 635.60 0.0M
2025-08-19 608.90 618.00 608.90 615.30 0.0M
2025-08-18 618.95 618.95 605.00 608.90 0.0M
2025-08-14 599.00 618.80 580.00 605.60 0.0M
2025-08-13 629.50 629.50 600.00 603.45 0.0M
2025-08-12 608.60 608.60 597.00 600.65 0.0M
2025-08-11 615.00 615.00 595.90 608.60 0.0M
2025-08-08 586.00 616.90 581.00 608.95 0.0M
2025-08-07 617.50 617.50 580.00 591.60 0.0M
2025-08-06 612.00 619.00 595.05 598.25 0.0M
2025-08-05 618.90 619.00 595.05 609.45 0.0M
2025-08-04 630.95 630.95 601.70 605.40 0.0M
2025-08-01 600.00 619.40 593.70 601.05 0.0M
2025-07-31 618.95 618.95 600.00 609.05 0.0M
2025-07-30 619.90 619.90 597.10 598.05 0.0M
2025-07-29 607.95 621.00 591.15 594.00 0.0M
2025-07-28 624.50 624.50 575.00 607.95 0.0M
2025-07-25 625.00 626.50 592.00 599.70 0.0M
2025-07-24 570.00 613.00 570.00 598.95 0.0M
2025-07-23 580.00 609.50 555.00 590.20 0.0M
2025-07-22 587.95 589.70 577.00 580.50 0.0M
2025-07-21 596.40 596.40 546.65 579.15 0.0M
2025-07-18 590.95 590.95 562.00 575.40 0.0M
2025-07-17 608.00 608.00 577.65 591.40 0.0M
2025-07-16 576.00 610.00 556.20 608.05 0.0M
2025-07-15 596.95 601.10 570.00 585.45 0.0M
2025-07-14 583.45 600.00 572.00 589.00 0.0M
2025-07-11 600.95 610.00 581.00 595.35 0.0M
2025-07-10 588.90 596.40 588.50 590.10 0.0M
2025-07-09 575.85 584.85 567.00 580.55 0.0M
2025-07-08 588.10 588.10 567.00 570.15 0.0M
2025-07-07 643.00 643.00 590.00 596.40 0.0M
2025-07-04 614.40 622.25 614.00 619.05 0.0M
2025-07-03 604.30 604.30 581.20 597.65 0.0M
2025-07-02 575.50 575.55 575.50 575.55 0.0M
2025-07-01 548.15 548.15 548.15 548.15 0.0M
2025-06-30 513.95 523.20 501.10 522.05 0.0M
2025-06-27 525.60 525.60 496.00 498.30 0.0M
2025-06-26 530.60 530.60 480.10 501.15 0.1M
2025-06-25 505.35 505.35 505.35 505.35 0.0M
2025-06-24 481.30 481.30 481.30 481.30 0.0M
2025-06-23 445.45 465.45 445.45 458.40 0.0M
2025-06-20 460.05 477.75 437.05 445.45 0.0M
2025-06-19 487.00 487.00 460.00 460.05 0.0M
2025-06-18 487.70 487.70 469.00 469.00 0.0M
2025-06-17 468.70 468.85 468.70 468.85 0.0M
2025-06-16 484.65 490.00 468.00 468.70 0.0M
2025-06-13 534.40 534.40 484.00 484.65 0.0M
2025-06-12 499.95 524.90 490.10 509.00 0.0M
2025-06-11 514.65 514.65 472.05 499.95 0.0M
2025-06-10 494.50 519.40 480.00 492.20 0.0M
2025-06-09 450.05 495.05 450.05 494.80 0.0M
2025-06-06 488.00 499.00 463.60 471.50 0.0M
2025-06-05 487.50 500.00 486.90 488.00 0.0M
2025-06-04 488.10 489.85 464.00 488.00 0.0M
2025-06-03 448.00 488.10 441.70 488.10 0.0M
2025-06-02 465.10 465.10 460.00 464.90 0.0M
2025-05-30 494.00 494.00 464.55 465.15 0.0M
2025-05-29 469.95 493.40 446.50 489.00 0.0M
2025-05-28 465.00 489.95 446.10 469.95 0.0M
2025-05-27 472.95 472.95 460.00 468.40 0.0M
2025-05-26 455.15 455.15 455.00 455.15 0.0M
2025-05-23 428.00 433.50 428.00 433.50 0.0M
2025-05-22 427.70 427.70 425.00 425.00 0.0M
2025-05-21 429.80 429.80 427.70 427.70 0.0M
2025-05-20 413.00 421.40 413.00 421.40 0.0M
2025-05-19 421.40 421.40 421.40 421.40 0.0M
2025-05-16 432.05 432.05 418.00 430.00 0.0M
2025-05-15 416.15 424.35 416.15 424.35 0.0M
2025-05-14 430.00 430.00 416.05 416.05 0.0M
2025-05-13 424.00 424.00 424.00 424.00 0.0M
2025-05-12 407.60 415.70 407.60 415.70 0.0M
2025-05-09 407.45 407.55 407.45 407.55 0.0M
2025-05-08 426.35 426.35 415.70 415.75 0.0M
2025-05-07 418.00 418.00 418.00 418.00 0.0M
2025-05-06 409.85 409.85 409.85 409.85 0.0M
2025-05-05 401.85 401.85 401.85 401.85 0.0M
2025-05-02 392.00 394.00 392.00 394.00 0.0M
2025-04-30 392.00 392.00 392.00 392.00 0.0M
2025-04-29 387.05 402.60 387.05 400.00 0.0M
2025-04-28 406.85 406.85 394.75 394.75 0.0M
2025-04-25 398.90 398.90 398.90 398.90 0.0M
2025-04-24 422.80 422.80 407.00 407.00 0.0M
2025-04-23 398.35 414.55 398.35 414.55 0.0M
2025-04-22 390.55 406.45 390.55 406.45 0.0M
2025-04-21 398.50 398.50 398.50 398.50 0.0M
2025-04-17 407.10 429.95 406.60 406.60 0.0M
2025-04-16 410.00 436.40 398.05 428.00 0.0M
2025-04-15 421.60 422.50 419.00 419.00 0.0M
2025-04-11 401.20 402.40 383.25 402.40 0.0M
2025-04-09 383.00 383.25 383.00 383.25 0.0M
2025-04-08 364.90 365.00 331.30 365.00 0.0M
2025-04-07 346.50 347.65 315.10 347.65 0.0M
2025-04-04 331.10 331.10 330.00 331.10 0.0M
2025-04-03 324.65 324.65 324.65 324.65 0.0M
2025-04-02 318.00 318.30 318.00 318.30 0.0M
2025-04-01 306.00 312.10 306.00 312.10 0.0M
2025-03-28 305.40 306.00 305.40 306.00 0.0M
2025-03-27 324.00 324.00 311.60 311.60 0.0M
2025-03-26 325.00 330.00 317.95 317.95 0.0M
2025-03-25 324.40 324.40 324.40 324.40 0.0M
2025-03-24 331.00 331.00 331.00 331.00 0.0M
2025-03-21 325.35 331.00 325.35 331.00 0.0M
2025-03-20 325.35 325.35 325.25 325.35 0.0M
2025-03-19 313.50 319.50 313.50 319.00 0.0M
2025-03-18 319.45 319.45 313.25 313.25 0.0M
2025-03-17 313.20 319.45 313.20 319.45 0.0M
2025-03-13 319.50 319.50 313.20 313.20 0.0M
2025-03-12 319.50 319.50 319.50 319.50 0.0M
2025-03-11 314.70 316.00 314.70 316.00 0.0M
2025-03-10 326.00 326.00 321.00 321.00 0.0M
2025-03-07 318.00 320.00 318.00 320.00 0.0M
2025-03-06 311.95 324.00 311.95 324.00 0.0M
2025-03-05 318.30 318.35 318.30 318.30 0.0M
2025-03-04 324.75 324.75 324.75 324.75 0.0M
2025-03-03 331.35 331.35 331.35 331.35 0.0M
2025-02-28 338.10 338.10 338.10 338.10 0.0M
2025-02-27 357.95 357.95 330.00 345.00 0.0M
2025-02-25 345.00 345.00 328.00 342.00 0.0M
2025-02-24 335.50 345.00 333.00 345.00 0.0M
2025-02-21 337.90 337.90 329.30 335.00 0.0M
2025-02-20 321.00 322.00 320.00 322.00 0.0M
2025-02-19 283.00 308.25 278.95 308.25 0.0M
2025-02-18 309.05 310.00 293.60 293.60 0.0M
2025-02-17 320.50 334.95 306.00 309.05 0.0M
2025-02-14 320.50 335.00 320.50 320.50 0.0M
2025-02-13 324.15 342.00 324.10 337.35 0.0M
2025-02-12 341.15 341.15 341.15 341.15 0.0M
2025-02-11 378.00 378.00 359.10 359.10 0.0M
2025-02-10 385.95 385.95 369.50 378.00 0.0M
2025-02-07 390.00 400.00 385.00 385.95 0.0M
2025-02-06 398.90 398.90 386.70 390.00 0.0M
2025-02-05 399.00 399.00 380.00 390.05 0.0M
2025-02-04 390.00 390.00 389.00 389.40 0.0M
2025-02-03 382.10 390.00 382.10 390.00 0.0M
2025-02-01 389.95 389.95 380.05 389.95 0.0M
2025-01-31 379.75 399.95 379.75 390.00 0.0M
2025-01-30 402.90 402.90 383.00 387.50 0.0M
2025-01-29 397.05 409.00 395.00 395.00 0.0M
2025-01-28 394.00 399.90 389.90 399.00 0.0M
2025-01-27 401.95 416.00 394.00 394.00 0.0M
2025-01-24 390.90 408.00 390.00 401.95 0.0M
2025-01-23 400.00 400.00 390.00 390.90 0.0M
2025-01-22 429.00 429.00 389.50 400.00 0.0M
2025-01-21 397.15 417.00 397.15 409.95 0.0M
2025-01-20 417.95 419.00 398.10 417.00 0.0M
2025-01-17 411.90 420.10 392.15 419.00 0.0M
2025-01-16 399.95 414.95 382.30 411.95 0.0M
2025-01-15 400.95 400.95 380.00 399.95 0.0M
2025-01-14 400.95 415.00 399.95 400.00 0.0M
2025-01-13 403.40 403.40 384.20 401.50 0.0M
2025-01-10 404.80 404.80 402.70 404.40 0.0M
2025-01-09 420.00 420.00 403.00 404.90 0.0M
2025-01-08 401.00 419.00 390.00 405.75 0.0M
2025-01-07 401.00 401.00 381.25 400.00 0.0M
2025-01-06 430.85 430.85 401.30 401.30 0.0M
2025-01-03 410.50 422.50 410.50 422.40 0.0M
2025-01-02 417.90 437.00 402.45 402.45 0.0M
2025-01-01 408.85 417.90 404.00 417.90 0.0M