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
2023-12-29 29.62 29.62 29.10 29.62 0.0M
2023-12-28 29.23 29.83 29.10 29.83 0.0M
2023-12-27 29.88 30.14 29.42 29.62 0.0M
2023-12-26 29.75 29.88 29.75 29.88 0.0M
2023-12-22 29.48 30.14 29.10 30.13 0.0M
2023-12-21 28.58 29.62 28.58 28.65 0.0M
2023-12-20 28.84 29.10 27.68 29.09 0.0M
2023-12-19 29.36 29.62 28.97 28.97 0.0M
2023-12-18 29.73 30.14 29.68 29.74 0.0M
2023-12-15 30.14 36.52 30.14 31.05 0.0M
2023-12-14 29.62 30.66 29.62 30.43 0.0M
2023-12-13 29.49 29.88 28.72 28.95 0.0M
2023-12-12 29.36 29.36 28.87 28.94 0.0M
2023-12-11 29.92 29.92 28.84 29.23 0.0M
2023-12-08 29.23 29.36 29.10 29.33 0.0M
2023-12-07 29.10 29.52 28.58 29.10 0.0M
2023-12-06 29.05 29.10 28.25 28.97 0.0M
2023-12-05 29.10 29.10 27.29 28.94 0.0M
2023-12-04 29.60 29.62 29.10 29.49 0.0M
2023-12-01 29.10 29.49 28.58 29.40 0.0M
2023-11-30 32.22 32.22 29.49 29.49 0.0M
2023-11-29 29.86 29.86 29.14 29.49 0.0M
2023-11-28 29.60 29.62 28.77 29.52 0.0M
2023-11-24 29.10 29.75 27.60 28.66 0.0M
2023-11-23 29.62 29.62 28.58 29.10 0.0M
2023-11-22 30.01 31.18 28.77 29.07 0.0M
2023-11-21 29.62 29.88 29.10 29.62 0.0M
2023-11-20 29.03 29.88 28.71 29.16 0.0M
2023-11-17 29.62 29.99 29.62 29.88 0.0M
2023-11-16 30.02 30.02 29.62 29.83 0.0M
2023-11-15 30.02 30.02 28.58 29.62 0.0M
2023-11-13 28.58 29.88 28.58 29.36 0.0M
2023-11-12 54.00 56.49 54.00 54.01 0.0M
2023-11-10 28.58 29.10 28.32 28.58 0.0M
2023-11-09 30.02 30.02 28.32 29.10 0.0M
2023-11-08 30.14 30.14 27.60 28.84 0.0M
2023-11-07 27.55 27.61 27.16 27.49 0.0M
2023-11-06 27.94 28.53 27.08 27.18 0.0M
2023-11-03 28.04 28.04 27.01 27.68 0.0M
2023-11-02 25.98 27.24 25.55 26.68 0.0M
2023-11-01 27.29 27.39 24.32 24.76 0.0M
2023-10-31 27.42 27.42 27.03 27.03 0.0M
2023-10-30 28.32 28.32 26.00 28.23 0.0M
2023-10-27 27.80 27.81 26.92 27.80 0.0M
2023-10-26 27.39 27.78 27.03 27.78 0.0M
2023-10-25 28.97 28.97 26.77 28.37 0.0M
2023-10-23 28.12 28.84 27.03 28.56 0.0M
2023-10-20 29.05 29.05 27.55 28.12 0.0M
2023-10-19 27.18 28.58 27.18 28.21 0.0M
2023-10-18 28.84 29.05 27.73 28.12 0.0M
2023-10-17 28.08 29.10 27.55 29.10 0.0M
2023-10-16 27.55 28.84 27.55 28.58 0.0M
2023-10-13 28.87 28.87 27.68 28.30 0.0M
2023-10-12 27.68 28.32 27.68 28.32 0.0M
2023-10-11 27.55 28.48 27.16 28.48 0.0M
2023-10-10 27.29 28.04 26.82 27.86 0.0M
2023-10-09 29.94 29.94 27.29 27.50 0.0M
2023-10-06 28.04 28.04 27.03 27.33 0.0M
2023-10-05 27.70 27.70 27.03 27.69 0.0M
2023-10-04 28.58 28.58 27.03 27.03 0.0M
2023-10-03 27.95 27.95 27.17 27.95 0.0M
2023-09-29 26.51 26.62 24.71 26.62 0.0M
2023-09-28 27.18 27.18 24.88 25.37 0.0M
2023-09-27 25.94 25.94 25.94 25.94 0.0M
2023-09-26 26.51 26.51 24.69 24.71 0.0M
2023-09-25 24.74 27.02 24.74 25.55 0.0M
2023-09-22 27.44 27.44 24.97 26.04 0.0M
2023-09-21 28.04 28.04 26.12 26.15 0.0M
2023-09-20 27.29 27.29 26.76 26.76 0.0M
2023-09-18 25.73 26.48 25.73 26.48 0.0M
2023-09-15 28.58 28.58 26.51 26.51 0.0M
2023-09-14 27.81 27.81 27.81 27.81 0.0M
2023-09-13 26.12 26.51 26.12 26.51 0.0M
2023-09-12 27.03 27.44 26.66 27.44 0.0M
2023-09-11 28.04 28.04 28.04 28.04 0.0M
2023-09-08 27.03 28.58 27.03 27.19 0.0M
2023-09-07 27.78 27.78 25.47 27.55 0.0M
2023-09-06 25.99 26.47 25.99 26.47 0.0M
2023-09-05 24.95 26.47 24.43 26.47 0.0M
2023-09-04 25.99 26.40 25.21 25.21 0.0M
2023-09-01 26.44 26.44 25.98 26.44 0.0M
2023-08-31 25.66 25.66 24.43 25.18 0.0M
2023-08-30 24.42 25.01 22.89 24.44 0.0M
2023-08-29 24.43 24.43 22.29 23.82 0.0M
2023-08-28 24.95 24.95 22.71 23.39 0.0M
2023-08-25 23.86 23.86 21.82 23.86 0.0M
2023-08-24 22.97 24.35 22.96 22.96 0.0M
2023-08-23 23.60 24.17 23.60 24.17 0.0M
2023-08-22 23.59 23.59 22.47 23.59 0.0M
2023-08-21 24.79 24.79 22.47 22.47 0.0M
2023-08-18 25.88 25.88 23.46 23.65 0.0M
2023-08-17 25.62 25.62 23.18 24.69 0.0M
2023-08-16 24.40 24.43 24.40 24.40 0.0M
2023-08-14 23.34 24.43 23.34 24.40 0.0M
2023-08-11 22.86 23.39 21.71 23.39 0.0M
2023-08-10 22.85 22.85 21.71 22.85 0.0M
2023-08-09 22.85 22.85 22.85 22.85 0.0M
2023-08-08 22.86 22.86 21.70 22.85 0.0M
2023-08-07 21.83 22.86 21.83 22.84 0.0M
2023-08-04 20.99 22.86 20.99 22.86 0.0M
2023-08-03 22.87 22.87 22.09 22.09 0.0M
2023-08-02 22.76 22.76 22.76 22.76 0.0M
2023-08-01 22.82 22.82 21.83 22.82 0.0M
2023-07-31 22.87 22.87 22.87 22.87 0.0M
2023-07-28 22.52 23.10 22.52 23.09 0.0M
2023-07-27 22.87 23.15 22.87 23.10 0.0M
2023-07-26 23.39 23.39 23.39 23.39 0.0M
2023-07-25 22.81 23.39 22.81 23.39 0.0M
2023-07-24 23.39 23.39 21.83 23.39 0.0M
2023-07-21 22.35 22.87 22.30 22.87 0.0M
2023-07-20 23.39 23.39 23.00 23.35 0.0M
2023-07-19 22.92 22.92 22.87 22.87 0.0M
2023-07-18 21.83 21.83 21.83 21.83 0.0M
2023-07-17 22.09 22.09 20.79 20.79 0.0M
2023-07-14 21.58 22.65 21.57 21.57 0.0M
2023-07-13 21.58 22.65 21.44 21.58 0.0M
2023-07-12 22.66 22.66 21.58 21.58 0.0M
2023-07-11 23.91 23.91 22.71 22.71 0.0M
2023-07-07 23.39 23.91 23.21 23.91 0.0M
2023-07-06 23.39 24.43 23.22 24.43 0.0M
2023-07-05 23.26 25.44 23.22 23.66 0.0M
2023-07-04 24.44 25.47 24.44 24.44 0.0M
2023-07-03 25.33 25.99 25.33 25.73 0.0M
2023-06-30 26.66 26.66 26.66 26.66 0.0M
2023-06-28 28.07 28.07 28.07 28.07 0.0M
2023-06-27 25.99 28.07 25.99 28.07 0.0M
2023-06-26 28.58 28.58 26.81 27.21 0.0M
2023-06-23 28.53 28.53 26.66 28.22 0.0M
2023-06-22 28.07 28.07 28.07 28.07 0.0M
2023-06-21 28.95 28.95 28.95 28.95 0.0M
2023-06-20 27.81 27.94 27.81 27.94 0.0M
2023-06-19 27.94 28.07 27.94 28.07 0.0M
2023-06-16 28.58 28.58 26.51 28.07 0.0M
2023-06-15 27.65 27.75 27.65 27.75 0.0M
2023-06-14 27.75 27.75 27.75 27.75 0.0M
2023-06-13 28.07 28.07 25.67 28.07 0.0M
2023-06-12 27.03 28.44 27.03 27.03 0.0M
2023-06-09 27.29 28.45 27.29 28.44 0.0M
2023-06-08 28.46 28.46 25.79 28.45 0.0M
2023-06-07 27.11 27.11 27.11 27.11 0.0M
2023-06-06 28.84 28.84 27.76 28.53 0.0M
2023-06-05 28.17 29.23 28.17 29.22 0.0M
2023-06-02 29.62 29.62 29.62 29.62 0.0M
2023-06-01 29.88 29.88 28.07 29.88 0.0M
2023-05-31 30.12 30.12 28.75 28.76 0.0M
2023-05-30 30.40 30.40 28.89 30.26 0.0M
2023-05-29 28.32 30.66 28.19 30.40 0.0M
2023-05-26 29.88 29.88 28.14 29.62 0.0M
2023-05-25 29.10 29.62 28.35 29.62 0.0M
2023-05-24 28.58 29.36 28.58 29.36 0.0M
2023-05-23 30.66 30.66 27.81 28.10 0.0M
2023-05-22 31.12 33.26 28.22 29.24 0.0M
2023-05-19 31.05 33.53 28.79 31.11 0.0M
2023-05-18 31.17 31.17 29.64 31.01 0.0M
2023-05-17 32.40 32.40 29.49 31.16 0.0M
2023-05-16 31.65 33.15 28.07 30.49 0.0M
2023-05-15 34.79 34.79 31.70 32.48 0.0M
2023-05-12 35.86 35.86 32.74 33.26 0.0M
2023-05-11 34.30 35.34 31.93 33.16 0.0M
2023-05-10 31.96 36.81 31.81 34.21 0.1M
2023-05-09 28.43 31.18 28.43 30.67 0.1M
2023-05-08 26.82 30.69 25.47 27.86 0.0M
2023-05-05 29.60 29.60 27.04 28.28 0.0M
2023-05-04 28.57 28.57 26.00 28.23 0.0M
2023-05-03 27.15 30.09 27.02 27.76 0.1M
2023-05-02 30.59 30.59 27.21 27.84 0.0M
2023-04-28 32.74 32.74 27.66 28.59 0.0M
2023-04-27 29.36 29.36 27.91 28.92 0.0M
2023-04-26 29.16 29.74 27.58 29.27 0.0M
2023-04-25 32.64 34.98 28.09 29.09 0.0M
2023-04-24 29.88 29.97 26.25 29.97 0.0M
2023-04-21 25.99 28.07 24.95 24.97 0.0M
2023-04-20 25.44 25.44 25.44 25.44 0.0M
2023-04-19 25.15 25.15 23.13 23.64 0.0M
2023-04-18 25.05 25.05 22.06 24.43 0.0M
2023-04-17 22.61 23.62 21.70 23.11 0.0M
2023-04-13 22.61 22.61 22.09 22.61 0.0M
2023-04-12 21.91 23.07 21.33 22.61 0.0M
2023-04-11 21.75 22.76 21.75 22.71 0.0M
2023-04-10 24.43 24.43 20.79 21.31 0.0M
2023-04-06 23.80 24.95 21.78 23.91 0.1M
2023-04-05 23.91 23.91 21.65 21.68 0.0M
2023-04-03 24.42 24.42 22.17 24.12 0.0M
2023-03-31 24.68 24.68 22.40 24.43 0.0M
2023-03-29 25.07 25.07 22.90 23.01 0.0M
2023-03-28 25.10 25.10 21.96 25.07 0.0M
2023-03-27 23.00 25.46 22.87 23.39 0.0M
2023-03-24 24.95 24.95 22.87 23.65 0.0M
2023-03-23 25.20 25.20 22.35 23.90 0.0M
2023-03-22 21.31 24.42 21.31 22.99 0.0M
2023-03-21 20.79 24.32 20.79 22.97 0.0M
2023-03-20 23.99 25.44 22.36 22.45 0.0M
2023-03-17 24.45 24.63 23.91 23.98 0.0M
2023-03-16 24.43 25.34 24.04 25.34 0.0M
2023-03-15 23.00 24.61 22.87 24.42 0.0M
2023-03-14 24.94 24.94 23.03 24.62 0.0M
2023-03-13 22.63 24.42 21.75 24.42 0.0M
2023-03-10 25.43 25.43 22.93 23.59 0.0M
2023-03-09 24.94 25.20 23.91 24.40 0.0M
2023-03-08 21.83 25.47 21.83 24.41 0.0M
2023-03-06 24.95 25.99 23.39 23.39 0.0M
2023-03-03 25.99 25.99 23.39 24.95 0.0M
2023-03-02 28.84 28.84 23.39 23.94 0.0M
2023-03-01 24.38 24.63 23.31 24.38 0.0M
2023-02-28 24.43 25.73 24.27 24.43 0.0M
2023-02-27 24.48 24.48 22.89 24.40 0.0M
2023-02-24 23.31 24.95 22.87 24.48 0.0M
2023-02-23 24.84 24.84 22.66 24.58 0.0M
2023-02-22 25.99 25.99 22.37 22.66 0.0M
2023-02-21 24.58 26.66 23.54 24.01 0.0M
2023-02-20 27.03 27.03 23.31 25.44 0.0M
2023-02-17 24.79 25.93 24.12 24.76 0.0M
2023-02-16 30.14 30.14 23.02 26.32 0.0M
2023-02-15 25.73 25.73 23.39 25.67 0.0M
2023-02-14 26.97 26.97 24.43 24.89 0.0M
2023-02-13 25.00 25.96 24.43 24.48 0.0M
2023-02-10 26.38 26.40 24.74 25.99 0.0M
2023-02-09 29.52 29.52 24.17 26.45 0.0M
2023-02-08 24.95 24.95 23.39 24.95 0.0M
2023-02-07 24.89 24.89 24.45 24.61 0.0M
2023-02-06 24.95 24.95 24.17 24.63 0.0M
2023-02-03 27.52 27.52 24.19 24.95 0.0M
2023-02-02 23.41 25.44 23.41 25.02 0.0M
2023-02-01 24.43 25.26 23.91 24.95 0.0M
2023-01-31 25.47 25.47 24.69 24.95 0.0M
2023-01-30 25.47 25.99 23.39 23.88 0.0M
2023-01-27 26.87 26.87 22.97 24.48 0.0M
2023-01-25 26.92 26.92 24.50 24.56 0.0M
2023-01-24 25.60 25.60 24.45 25.60 0.0M
2023-01-23 27.52 27.52 23.54 25.62 0.0M
2023-01-20 25.00 26.51 24.43 25.10 0.0M
2023-01-19 28.32 28.32 24.87 25.70 0.0M
2023-01-18 24.95 25.99 24.95 25.75 0.0M
2023-01-17 26.69 26.69 24.97 25.60 0.0M
2023-01-16 25.73 25.73 23.54 24.43 0.0M
2023-01-13 23.91 25.21 23.00 23.80 0.0M
2023-01-12 23.39 24.43 20.40 23.99 0.0M
2023-01-11 23.36 23.39 22.37 22.63 0.0M
2023-01-10 25.67 25.67 21.91 23.13 0.1M
2023-01-09 25.18 25.18 23.26 23.39 0.0M
2023-01-06 25.44 25.44 23.57 24.69 0.0M
2023-01-05 21.78 25.99 21.78 23.15 0.1M
2023-01-04 25.86 25.86 21.85 24.19 0.0M
2023-01-03 24.40 24.40 21.36 24.19 0.0M
2023-01-02 25.10 25.10 21.83 22.40 0.0M