VSF Projects Ltd (VISF)

VISF
🏛️ インド →
47.41
最終更新: 2025-09-30
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
2025-09-30 46.73 47.88 46.73 47.41 0.0M
2025-09-29 45.97 45.97 44.99 45.88 0.0M
2025-09-26 46.98 46.98 44.99 45.80 0.0M
2025-09-25 42.00 47.68 42.00 43.85 0.0M
2025-09-24 47.89 47.89 45.10 45.41 0.0M
2025-09-23 47.44 48.49 45.06 46.41 0.0M
2025-09-22 47.21 49.48 47.21 49.44 0.0M
2025-09-19 48.99 48.99 47.06 48.00 0.0M
2025-09-18 47.10 48.00 47.06 47.06 0.0M
2025-09-17 49.00 49.00 46.73 47.94 0.0M
2025-09-16 47.00 52.99 46.30 49.50 0.0M
2025-09-15 47.00 49.35 46.06 47.00 0.0M
2025-09-12 46.16 48.99 46.16 48.94 0.0M
2025-09-11 47.06 49.84 46.00 46.15 0.0M
2025-09-10 47.56 47.99 46.10 47.99 0.0M
2025-09-09 48.11 48.11 47.70 47.90 0.0M
2025-09-08 47.56 48.84 47.00 48.05 0.0M
2025-09-05 49.07 49.07 47.00 47.50 0.0M
2025-09-04 49.50 49.94 48.00 49.00 0.0M
2025-09-03 48.56 49.90 47.50 49.15 0.0M
2025-09-02 49.00 49.00 47.15 48.32 0.0M
2025-09-01 49.95 50.00 49.00 49.03 0.0M
2025-08-29 53.99 53.99 49.40 49.95 0.0M
2025-08-28 50.60 50.60 49.00 50.04 0.0M
2025-08-26 51.63 51.63 51.55 51.57 0.0M
2025-08-25 51.40 52.49 51.00 51.63 0.0M
2025-08-22 51.60 52.40 51.05 51.40 0.0M
2025-08-21 53.00 53.00 53.00 53.00 0.0M
2025-08-20 55.49 55.49 51.94 52.00 0.0M
2025-08-19 51.45 54.50 51.33 51.93 0.0M
2025-08-18 54.00 55.00 54.00 55.00 0.0M
2025-08-14 54.42 54.42 52.50 54.00 0.0M
2025-08-13 52.35 57.45 52.35 54.41 0.0M
2025-08-12 57.50 57.50 56.00 56.00 0.0M
2025-08-11 57.45 57.45 56.84 56.84 0.0M
2025-08-08 55.47 55.47 55.00 55.00 0.0M
2025-08-07 53.70 63.80 50.50 55.47 0.0M
2025-08-06 53.75 53.75 52.00 53.70 0.0M
2025-08-05 54.40 54.40 51.41 53.75 0.0M
2025-08-04 55.00 55.00 52.70 54.45 0.0M
2025-08-01 51.75 54.99 51.75 53.31 0.0M
2025-07-31 55.00 55.00 54.56 54.73 0.0M
2025-07-30 56.10 56.10 53.50 53.54 0.0M
2025-07-29 56.00 56.00 54.00 55.98 0.0M
2025-07-28 56.30 56.30 53.01 54.00 0.0M
2025-07-25 55.00 56.00 54.40 55.75 0.0M
2025-07-24 55.99 56.01 53.51 55.69 0.0M
2025-07-23 54.00 54.90 54.00 54.01 0.0M
2025-07-22 61.00 61.00 53.00 55.28 0.0M
2025-07-21 55.75 56.49 54.01 55.10 0.0M
2025-07-18 55.10 55.10 54.01 54.99 0.0M
2025-07-17 54.99 55.70 54.70 55.64 0.0M
2025-07-16 56.00 56.80 53.00 54.20 0.0M
2025-07-15 53.50 55.80 53.00 53.87 0.0M
2025-07-14 55.90 55.90 53.00 54.81 0.0M
2025-07-11 54.00 57.00 53.64 53.65 0.0M
2025-07-10 55.00 55.90 52.50 53.08 0.0M
2025-07-09 53.10 56.48 53.10 55.73 0.0M
2025-07-08 56.88 56.88 56.84 56.85 0.0M
2025-07-07 56.99 56.99 56.89 56.89 0.0M
2025-07-04 59.00 59.00 56.00 56.79 0.0M
2025-07-03 59.00 59.90 55.62 57.82 0.0M
2025-07-02 62.97 62.97 57.00 58.27 0.0M
2025-07-01 59.98 59.99 56.00 57.18 0.0M
2025-06-30 58.10 58.10 55.62 55.66 0.0M
2025-06-27 57.90 57.94 54.91 57.61 0.0M
2025-06-26 57.89 57.89 56.01 57.47 0.0M
2025-06-25 56.50 56.90 53.55 56.05 0.0M
2025-06-24 53.42 55.18 53.42 55.16 0.0M
2025-06-23 53.00 55.99 51.10 53.42 0.0M
2025-06-20 54.49 54.49 54.47 54.47 0.0M
2025-06-19 54.00 55.79 53.56 55.00 0.0M
2025-06-18 52.35 59.40 52.35 55.33 0.0M
2025-06-17 52.00 54.89 50.16 54.05 0.0M
2025-06-16 52.90 53.00 51.16 52.81 0.0M
2025-06-13 53.45 53.50 51.04 51.07 0.0M
2025-06-12 52.00 53.92 51.03 53.17 0.0M
2025-06-11 54.95 54.95 52.20 53.98 0.0M
2025-06-10 54.95 54.95 51.30 54.00 0.0M
2025-06-09 54.96 54.96 51.30 52.13 0.0M
2025-06-06 53.00 54.97 52.92 54.35 0.0M
2025-06-05 52.50 55.50 52.50 54.18 0.0M
2025-06-04 56.70 56.70 52.43 53.89 0.0M
2025-06-03 54.98 55.00 54.25 54.80 0.0M
2025-06-02 55.00 55.39 53.60 54.45 0.0M
2025-05-30 53.55 54.98 53.00 53.22 0.0M
2025-05-29 55.55 55.55 54.00 55.38 0.0M
2025-05-28 53.68 55.00 53.68 54.00 0.0M
2025-05-27 55.00 55.87 53.54 53.68 0.0M
2025-05-26 54.85 54.85 53.00 53.77 0.0M
2025-05-23 55.00 55.00 52.62 53.92 0.0M
2025-05-22 54.99 54.99 52.11 54.30 0.0M
2025-05-21 54.00 54.69 53.95 54.57 0.0M
2025-05-20 52.50 55.50 52.50 54.00 0.0M
2025-05-19 52.00 54.43 51.00 53.58 0.0M
2025-05-16 54.00 54.00 51.26 52.00 0.0M
2025-05-15 53.96 54.38 53.00 54.00 0.0M
2025-05-14 54.99 54.99 50.50 53.27 0.0M
2025-05-13 50.96 54.40 48.40 51.94 0.0M
2025-05-12 49.27 53.75 48.02 52.00 0.0M
2025-05-09 48.26 52.20 48.26 49.51 0.0M
2025-05-08 51.15 51.15 48.26 48.26 0.0M
2025-05-07 48.80 54.82 46.65 50.65 0.0M
2025-05-06 51.50 51.50 48.40 48.80 0.0M
2025-05-05 50.55 52.94 50.51 51.99 0.0M
2025-05-02 52.98 53.99 50.62 51.41 0.0M
2025-04-30 51.20 53.76 50.61 52.98 0.0M
2025-04-29 54.75 54.75 50.32 51.17 0.0M
2025-04-28 55.99 55.99 47.00 52.84 0.0M
2025-04-25 52.45 52.95 49.95 50.74 0.0M
2025-04-24 50.60 55.00 50.60 52.09 0.0M
2025-04-23 53.95 54.50 51.50 52.25 0.0M
2025-04-22 52.00 54.10 51.50 53.10 0.0M
2025-04-21 54.98 55.55 51.22 52.74 0.0M
2025-04-17 52.99 52.99 52.00 52.00 0.0M
2025-04-16 50.39 53.22 50.39 52.97 0.0M
2025-04-15 51.95 52.89 50.25 51.68 0.0M
2025-04-11 54.50 55.00 52.00 53.65 0.0M
2025-04-09 54.73 54.73 50.55 53.57 0.0M
2025-04-08 53.70 53.70 50.00 53.08 0.0M
2025-04-07 43.35 50.80 43.35 50.01 0.0M
2025-04-04 53.79 53.79 50.00 51.51 0.0M
2025-04-03 46.32 54.70 46.32 50.54 0.0M
2025-04-02 44.49 46.74 44.00 46.32 0.0M
2025-04-01 44.00 45.35 43.00 44.97 0.0M
2025-03-28 47.94 47.94 40.01 40.93 0.1M
2025-03-27 46.96 46.96 45.00 46.73 0.0M
2025-03-26 46.66 47.60 44.01 44.02 0.1M
2025-03-25 49.99 49.99 46.01 47.35 0.0M
2025-03-24 46.80 47.24 45.25 47.01 0.0M
2025-03-21 45.20 46.97 44.10 46.95 0.0M
2025-03-20 42.01 49.87 42.01 45.21 0.0M
2025-03-19 43.17 45.40 43.17 43.25 0.0M
2025-03-18 44.49 44.49 43.01 43.82 0.0M
2025-03-17 44.60 44.60 43.05 43.09 0.0M
2025-03-13 42.01 44.70 42.01 43.77 0.0M
2025-03-12 43.56 45.98 43.01 43.01 0.0M
2025-03-11 42.40 46.89 42.40 43.41 0.0M
2025-03-10 45.99 45.99 45.04 45.16 0.0M
2025-03-07 44.35 45.50 43.01 43.83 0.0M
2025-03-06 43.65 44.91 42.55 44.28 0.0M
2025-03-05 44.80 45.40 42.22 45.09 0.0M
2025-03-04 44.83 44.83 44.50 44.81 0.0M
2025-03-03 43.00 47.08 41.11 44.83 0.0M
2025-02-28 45.00 45.00 41.33 43.57 0.0M
2025-02-27 43.25 46.45 42.81 42.91 0.0M
2025-02-25 44.72 44.85 43.40 43.99 0.0M
2025-02-24 44.51 45.88 42.37 44.72 0.0M
2025-02-21 44.92 45.00 44.02 44.74 0.0M
2025-02-20 43.90 44.88 42.00 44.54 0.0M
2025-02-19 44.00 44.97 42.18 42.69 0.0M
2025-02-18 44.95 46.00 40.31 45.51 0.0M
2025-02-17 44.49 46.48 43.00 44.95 0.0M
2025-02-14 47.00 47.00 43.26 44.03 0.0M
2025-02-13 43.16 46.00 42.00 45.11 0.0M
2025-02-12 43.56 44.68 40.30 42.10 0.0M
2025-02-11 45.89 45.95 43.25 45.00 0.0M
2025-02-10 48.50 48.50 43.10 43.55 0.0M
2025-02-07 45.00 46.78 43.00 44.65 0.0M
2025-02-06 46.00 46.70 44.00 44.85 0.0M
2025-02-05 46.12 46.12 44.19 44.67 0.0M
2025-02-04 46.00 47.84 45.00 46.94 0.0M
2025-02-03 46.00 49.00 44.05 44.13 0.0M
2025-02-01 45.00 48.00 45.00 45.11 0.0M
2025-01-31 49.75 49.99 46.25 47.20 0.0M
2025-01-30 49.38 49.38 46.25 46.32 0.0M
2025-01-29 47.00 48.90 46.10 47.65 0.0M
2025-01-28 46.30 47.94 46.10 46.10 0.0M
2025-01-27 47.56 48.39 45.50 46.29 0.0M
2025-01-24 47.06 49.65 46.00 48.89 0.0M
2025-01-23 50.30 50.30 47.50 48.89 0.0M
2025-01-22 47.00 49.45 45.40 46.70 0.0M
2025-01-21 45.08 49.90 45.08 47.00 0.0M
2025-01-20 49.12 50.77 43.00 45.05 0.0M
2025-01-17 50.70 50.70 49.10 49.76 0.0M
2025-01-16 51.39 51.40 47.61 50.17 0.0M
2025-01-15 49.97 49.97 48.30 49.70 0.0M
2025-01-14 50.95 50.95 47.00 48.50 0.0M
2025-01-13 47.38 52.00 47.35 50.79 0.0M
2025-01-10 51.70 51.70 47.18 48.59 0.0M
2025-01-09 51.90 51.90 48.10 49.77 0.0M
2025-01-08 49.06 50.99 48.67 50.09 0.0M
2025-01-07 45.00 51.90 45.00 50.93 0.0M
2025-01-06 51.35 52.98 50.25 52.16 0.0M
2025-01-03 48.90 54.00 48.90 53.05 0.1M
2025-01-02 48.96 48.98 46.56 48.90 0.0M
2025-01-01 49.00 49.00 47.50 48.00 0.0M