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
2022-12-30 24.43 24.69 22.35 22.84 0.0M
2022-12-29 21.41 25.96 21.41 24.30 0.0M
2022-12-28 27.03 27.03 22.53 23.78 0.0M
2022-12-27 27.03 27.03 24.95 24.95 0.0M
2022-12-26 27.03 27.03 23.91 25.18 0.0M
2022-12-23 25.91 27.81 23.62 26.19 0.0M
2022-12-22 22.50 26.12 22.50 26.01 0.0M
2022-12-21 28.58 28.58 24.89 24.92 0.0M
2022-12-20 25.65 27.81 25.15 27.65 0.0M
2022-12-19 28.53 28.53 24.63 27.60 0.0M
2022-12-16 27.62 27.62 24.89 27.05 0.0M
2022-12-15 29.34 29.34 24.56 27.65 0.0M
2022-12-14 26.14 27.29 26.14 27.29 0.0M
2022-12-13 28.56 31.08 25.83 26.14 0.0M
2022-12-12 28.79 29.94 28.69 28.69 0.0M
2022-12-09 30.46 30.46 27.65 28.56 0.0M
2022-12-08 30.64 30.64 27.78 29.08 0.0M
2022-12-07 27.55 29.23 27.55 29.23 0.0M
2022-12-06 28.01 28.01 26.09 27.96 0.0M
2022-12-05 28.58 28.58 27.44 27.44 0.0M
2022-12-02 28.56 29.10 27.65 28.87 0.0M
2022-12-01 29.18 29.62 29.10 29.10 0.0M
2022-11-30 28.14 29.18 28.14 28.66 0.0M
2022-11-29 30.09 30.09 29.62 29.62 0.0M
2022-11-28 30.12 30.12 29.10 29.10 0.0M
2022-11-25 29.10 29.10 29.10 29.10 0.0M
2022-11-24 28.32 28.32 25.67 27.86 0.0M
2022-11-23 27.55 27.55 25.52 27.00 0.0M
2022-11-22 26.51 27.44 24.87 26.84 0.0M
2022-11-21 27.00 28.90 26.17 26.17 0.0M
2022-11-18 27.55 27.55 27.55 27.55 0.0M
2022-11-17 26.71 26.71 26.71 26.71 0.0M
2022-11-16 26.74 28.14 26.74 28.12 0.0M
2022-11-15 28.14 28.14 28.14 28.14 0.0M
2022-11-14 29.62 29.62 29.62 29.62 0.0M
2022-11-09 30.14 30.14 30.12 30.12 0.0M
2022-11-07 30.56 30.56 27.65 29.62 0.0M
2022-11-04 28.51 29.99 28.51 29.10 0.0M
2022-11-03 29.99 29.99 29.99 29.99 0.0M
2022-11-02 30.66 31.68 30.66 31.55 0.0M
2022-11-01 31.05 31.05 30.66 30.66 0.0M
2022-10-31 29.10 29.94 28.04 29.75 0.0M
2022-10-28 29.52 29.52 27.16 29.49 0.0M
2022-10-27 28.71 28.71 28.07 28.56 0.0M
2022-10-25 29.10 29.10 27.16 27.81 0.0M
2022-10-24 28.58 28.58 28.58 28.58 0.0M
2022-10-21 30.04 30.04 27.34 27.34 0.0M
2022-10-20 27.86 29.00 27.08 28.77 0.0M
2022-10-19 30.46 30.46 27.83 27.86 0.0M
2022-10-18 29.57 29.57 27.55 29.26 0.0M
2022-10-17 30.51 30.51 27.65 28.56 0.0M
2022-10-14 29.10 29.91 27.70 29.08 0.0M
2022-10-13 24.92 27.21 23.39 27.21 0.0M
2022-10-12 24.04 25.57 21.65 24.74 0.0M
2022-10-11 23.91 26.22 23.91 24.04 0.0M
2022-10-10 22.97 24.12 20.92 23.88 0.0M
2022-10-07 20.79 21.96 20.79 21.96 0.1M
2022-10-06 23.18 23.18 21.00 21.28 0.1M
2022-10-04 21.88 22.09 21.31 22.09 0.0M
2022-10-03 21.85 21.85 21.78 21.78 0.0M
2022-09-30 20.71 22.09 20.71 21.85 0.0M
2022-09-29 21.72 22.35 21.72 21.72 0.0M
2022-09-28 22.87 22.87 22.87 22.87 0.0M
2022-09-27 21.85 23.05 21.85 23.05 0.0M
2022-09-26 23.13 23.15 21.02 23.00 0.0M
2022-09-23 23.08 23.28 21.49 22.11 0.0M
2022-09-22 22.84 22.84 22.61 22.61 0.0M
2022-09-21 21.72 22.43 21.72 22.09 0.0M
2022-09-20 23.00 23.00 22.30 22.84 0.0M
2022-09-19 21.23 23.47 21.23 23.47 0.0M
2022-09-15 22.35 22.35 22.35 22.35 0.0M
2022-09-14 24.48 24.48 22.40 22.40 0.0M
2022-09-13 23.39 23.39 23.39 23.39 0.0M
2022-09-12 23.39 23.39 23.39 23.39 0.0M
2022-09-09 23.39 23.39 23.39 23.39 0.0M
2022-09-08 22.14 24.35 22.14 22.58 0.0M
2022-09-07 23.39 23.39 21.72 23.28 0.0M
2022-09-06 23.39 23.39 21.23 22.84 0.0M
2022-09-05 23.34 23.34 22.19 22.35 0.0M
2022-09-02 23.86 23.86 22.11 23.34 0.0M
2022-09-01 23.28 23.28 23.13 23.26 0.0M
2022-08-30 23.39 23.39 21.49 23.28 0.0M
2022-08-29 22.87 22.87 22.35 22.61 0.0M
2022-08-26 22.87 22.87 22.87 22.87 0.0M
2022-08-25 23.34 23.34 22.22 22.74 0.0M
2022-08-24 22.09 23.39 21.23 23.39 0.0M
2022-08-23 21.67 22.35 20.61 22.35 0.0M
2022-08-22 22.61 22.61 21.67 21.67 0.0M
2022-08-19 21.46 23.39 21.46 22.79 0.0M
2022-08-18 21.88 22.87 20.79 22.58 0.0M
2022-08-17 21.88 21.91 21.88 21.88 0.0M
2022-08-16 23.39 23.39 21.23 23.02 0.0M
2022-08-12 22.35 24.56 22.30 22.32 0.0M
2022-08-11 23.65 25.91 23.47 23.47 0.0M
2022-08-10 27.29 27.29 24.69 24.69 0.0M
2022-08-08 26.58 26.58 24.95 25.99 0.0M
2022-08-05 25.52 26.25 24.84 25.34 0.0M
2022-08-04 24.35 25.02 23.47 25.00 0.0M
2022-08-03 24.92 25.47 21.98 23.86 0.0M
2022-08-02 22.32 24.95 22.32 24.43 0.0M
2022-08-01 24.82 25.21 23.08 24.14 0.0M
2022-07-29 22.84 23.23 19.23 22.92 0.0M
2022-07-28 20.71 21.49 18.19 21.18 0.0M
2022-07-27 18.06 20.06 15.07 19.54 0.0M
2022-07-26 14.14 18.97 14.14 18.14 0.0M
2022-07-25 17.88 17.88 13.36 17.00 0.0M
2022-07-22 13.28 15.59 12.68 15.57 0.0M
2022-07-21 13.51 15.07 13.28 13.80 0.0M
2022-07-20 15.33 15.33 12.01 13.36 0.0M
2022-07-19 14.94 15.23 12.60 14.73 0.0M
2022-07-18 14.55 14.99 11.02 14.63 0.0M
2022-07-15 14.47 15.46 12.37 12.89 0.0M
2022-07-14 15.44 15.44 12.99 14.99 0.0M
2022-07-13 15.51 15.51 12.03 13.85 0.0M
2022-07-12 14.50 15.07 14.50 14.68 0.0M
2022-07-11 16.35 16.35 12.47 14.84 0.0M
2022-07-08 12.01 15.41 12.01 15.31 0.0M
2022-07-07 14.99 14.99 14.55 14.79 0.0M
2022-07-06 15.31 15.31 11.98 14.21 0.0M
2022-07-05 12.99 15.44 12.21 13.75 0.0M
2022-07-04 13.46 13.46 11.49 13.41 0.0M
2022-07-01 14.94 14.94 11.56 13.46 0.0M
2022-06-30 11.95 15.41 11.95 13.77 0.0M
2022-06-29 15.57 15.57 11.85 13.80 0.0M
2022-06-28 16.37 16.37 12.27 14.03 0.0M
2022-06-27 15.46 15.46 11.56 14.29 0.0M
2022-06-24 15.59 15.59 11.56 13.31 0.0M
2022-06-22 15.28 15.28 12.47 14.03 0.0M
2022-06-21 17.02 17.02 12.45 13.05 0.0M
2022-06-20 15.64 15.64 13.51 15.54 0.0M
2022-06-17 17.62 17.62 16.06 16.74 0.0M
2022-06-16 18.19 18.19 14.14 16.06 0.0M
2022-06-15 17.62 17.62 14.37 17.13 0.0M
2022-06-14 16.53 17.67 13.82 17.36 0.0M
2022-06-13 19.93 19.93 15.59 16.55 0.0M
2022-06-10 19.75 19.75 14.03 18.19 0.0M
2022-06-09 20.74 20.74 16.63 17.20 0.0M
2022-06-08 20.79 20.79 16.71 18.19 0.0M
2022-06-07 20.19 20.19 16.32 19.23 0.0M
2022-06-06 17.15 18.19 17.15 18.19 0.0M
2022-06-03 19.10 19.10 16.11 18.19 0.0M
2022-06-02 21.07 21.07 17.41 17.41 0.0M
2022-06-01 21.54 21.54 18.71 19.23 0.0M
2022-05-31 20.43 20.43 18.19 19.75 0.0M
2022-05-30 19.98 19.98 17.67 18.58 0.0M
2022-05-27 19.72 19.72 18.19 18.19 0.0M
2022-05-26 17.83 18.16 16.79 18.16 0.0M
2022-05-25 19.07 19.07 17.02 17.07 0.0M
2022-05-24 20.37 20.37 16.79 17.38 0.0M
2022-05-23 20.09 20.09 16.55 18.63 0.0M
2022-05-20 18.45 18.45 15.41 18.32 0.0M
2022-05-19 19.96 19.96 16.84 16.87 0.0M
2022-05-18 19.83 19.83 16.32 18.68 0.0M
2022-05-17 18.53 18.53 16.37 18.11 0.0M
2022-05-16 18.19 18.97 16.01 18.16 0.0M
2022-05-13 17.33 20.94 17.33 17.41 0.0M
2022-05-12 21.62 21.62 19.23 19.23 0.0M
2022-05-10 20.27 20.27 19.72 19.72 0.0M
2022-05-06 20.50 20.50 19.70 19.70 0.0M
2022-05-05 19.93 19.93 16.55 18.66 0.0M
2022-05-04 19.49 19.49 18.19 18.19 0.0M
2022-05-02 19.18 19.18 19.18 19.18 0.0M
2022-04-29 17.72 19.36 17.72 19.18 0.0M
2022-04-28 32.00 38.00 32.00 37.85 0.0M
2022-04-27 38.00 38.00 35.00 35.10 0.0M
2022-04-26 38.75 38.75 34.15 36.10 0.0M
2022-04-25 33.95 39.85 33.95 35.25 0.0M
2022-04-22 41.00 41.70 34.20 37.55 0.0M
2022-04-21 42.70 42.70 35.00 37.95 0.0M
2022-04-20 41.40 41.40 34.30 38.85 0.0M
2022-04-19 38.85 39.00 35.05 37.90 0.0M
2022-04-18 37.05 40.00 33.30 38.15 0.0M
2022-04-13 35.35 42.40 35.35 37.00 0.0M
2022-04-12 39.25 39.25 39.25 39.25 0.0M
2022-04-11 35.10 39.00 35.10 39.00 0.0M
2022-04-08 40.40 40.40 36.40 39.00 0.0M
2022-04-07 37.90 37.90 35.50 37.85 0.0M
2022-04-06 36.20 38.00 36.10 37.90 0.0M
2022-04-05 40.40 40.40 36.85 37.35 0.0M
2022-04-04 38.50 38.75 37.25 38.75 0.0M
2022-04-01 40.00 40.00 37.25 37.70 0.0M
2022-03-31 39.80 39.80 36.15 39.20 0.0M
2022-03-30 40.60 40.60 37.95 37.95 0.0M
2022-03-29 39.90 39.90 39.90 39.90 0.0M
2022-03-28 40.00 40.00 38.10 38.10 0.0M
2022-03-25 40.25 40.25 37.75 40.00 0.0M
2022-03-24 38.25 40.50 38.15 38.35 0.0M
2022-03-23 41.05 43.90 39.90 40.15 0.0M
2022-03-22 41.00 42.00 41.00 41.95 0.0M
2022-03-21 43.15 43.15 43.15 43.15 0.0M
2022-03-17 45.40 45.40 45.40 45.40 0.0M
2022-03-16 48.00 48.00 47.75 47.75 0.0M
2022-03-15 48.20 48.20 45.90 45.90 0.0M
2022-03-14 46.00 46.00 42.90 45.95 0.0M
2022-03-11 46.50 46.50 44.95 44.95 0.0M
2022-03-10 46.00 46.00 46.00 46.00 0.0M
2022-03-09 45.90 45.90 41.65 45.40 0.0M
2022-03-08 44.00 44.00 43.80 43.80 0.0M
2022-03-07 42.75 42.75 42.75 42.75 0.0M
2022-03-04 48.20 48.20 45.00 45.00 0.0M
2022-03-03 46.00 46.00 42.30 45.95 0.0M
2022-03-02 44.50 44.50 44.50 44.50 0.0M
2022-02-28 42.30 44.10 42.00 44.00 0.0M
2022-02-25 41.45 43.55 41.45 42.00 0.0M
2022-02-24 45.80 45.80 41.50 41.50 0.0M
2022-02-22 43.65 43.65 43.65 43.65 0.0M
2022-02-21 43.90 43.90 41.00 43.65 0.0M
2022-02-18 44.50 44.50 40.30 43.00 0.0M
2022-02-17 46.20 46.20 41.80 42.40 0.0M
2022-02-16 46.90 46.90 42.50 44.00 0.0M
2022-02-15 45.20 45.20 41.25 44.70 0.0M
2022-02-14 45.20 45.20 42.95 43.05 0.0M
2022-02-11 46.55 46.55 42.65 45.20 0.0M
2022-02-10 45.25 45.25 43.25 44.35 0.0M
2022-02-09 46.80 46.90 45.30 45.30 0.0M
2022-02-08 47.40 47.40 47.40 47.40 0.0M
2022-02-07 49.45 49.90 46.55 49.85 0.0M
2022-02-04 50.15 50.15 46.65 48.95 0.0M
2022-02-03 45.60 47.85 45.00 47.85 0.0M
2022-02-02 42.10 45.70 42.10 45.60 0.0M
2022-02-01 44.15 45.05 43.70 43.75 0.0M
2022-01-31 47.00 47.00 45.00 46.00 0.0M
2022-01-28 47.00 47.00 47.00 47.00 0.0M
2022-01-27 47.00 47.00 45.10 47.00 0.0M
2022-01-25 46.50 48.70 44.20 47.45 0.0M
2022-01-24 50.85 50.85 46.50 46.50 0.0M
2022-01-21 51.40 51.40 48.90 48.90 0.0M
2022-01-20 51.45 56.85 51.45 51.45 0.0M
2022-01-19 56.80 56.80 54.15 54.15 0.0M
2022-01-18 60.00 61.00 56.75 57.00 0.0M
2022-01-17 61.00 61.00 57.10 59.70 0.0M
2022-01-14 61.60 61.60 55.80 58.35 0.0M
2022-01-13 58.65 58.70 53.30 58.70 0.0M
2022-01-12 55.95 55.95 50.65 55.95 0.0M
2022-01-11 53.30 53.30 53.30 53.30 0.0M
2022-01-10 50.80 50.80 50.80 50.80 0.0M
2022-01-07 48.40 48.40 48.40 48.40 0.0M
2022-01-06 46.10 46.10 46.10 46.10 0.0M
2022-01-05 43.95 43.95 41.90 43.95 0.0M
2022-01-04 41.90 41.90 41.90 41.90 0.0M
2022-01-03 39.95 39.95 39.95 39.95 0.0M