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
2024-12-31 49.30 49.30 44.00 49.18 0.0M
2024-12-30 49.90 50.54 46.21 47.43 0.0M
2024-12-27 47.98 50.40 46.00 49.55 0.0M
2024-12-26 48.21 49.19 48.10 49.00 0.0M
2024-12-24 47.54 50.99 47.54 49.19 0.0M
2024-12-23 45.02 49.18 44.10 48.51 0.0M
2024-12-20 49.36 49.36 45.00 46.37 0.0M
2024-12-19 47.56 48.84 47.01 48.39 0.0M
2024-12-18 46.15 52.75 46.15 47.99 0.0M
2024-12-17 49.97 50.50 48.26 49.00 0.0M
2024-12-16 47.89 49.98 47.50 49.01 0.0M
2024-12-13 48.00 48.90 46.00 48.70 0.0M
2024-12-12 48.94 48.94 46.10 48.34 0.0M
2024-12-11 48.03 48.93 48.00 48.00 0.0M
2024-12-10 48.00 48.25 46.50 48.03 0.0M
2024-12-09 49.00 49.00 47.10 48.01 0.0M
2024-12-06 47.76 47.78 47.00 47.75 0.0M
2024-12-05 45.10 47.40 45.10 46.82 0.0M
2024-12-04 46.35 46.35 45.90 46.00 0.1M
2024-12-03 47.98 47.98 44.75 46.36 0.1M
2024-12-02 47.47 48.00 45.13 47.60 0.0M
2024-11-29 45.99 47.01 45.00 47.00 0.0M
2024-11-28 47.00 47.70 44.50 45.99 0.0M
2024-11-27 51.00 51.00 46.29 47.73 0.0M
2024-11-26 43.50 46.00 43.50 46.00 0.0M
2024-11-25 44.50 45.00 42.51 44.50 0.0M
2024-11-22 45.07 48.00 44.51 44.58 0.0M
2024-11-21 44.50 46.00 43.33 45.75 0.0M
2024-11-19 47.93 47.93 44.45 47.00 0.0M
2024-11-18 48.98 48.98 41.69 45.80 0.0M
2024-11-14 42.20 47.87 42.20 45.39 0.0M
2024-11-13 53.79 53.79 43.20 44.60 0.0M
2024-11-12 53.77 53.77 46.03 47.07 0.0M
2024-11-11 49.08 50.82 46.61 47.41 0.0M
2024-11-08 50.66 52.86 46.30 51.97 0.0M
2024-11-07 55.73 55.73 52.06 53.14 0.0M
2024-11-06 52.40 57.89 52.40 54.95 0.0M
2024-11-05 64.00 64.00 53.00 54.99 0.0M
2024-11-04 52.00 57.00 48.25 53.58 0.0M
2024-11-01 56.80 59.70 51.60 52.19 0.0M
2024-10-31 55.74 55.74 50.15 51.74 0.0M
2024-10-30 53.99 54.73 53.00 53.00 0.0M
2024-10-29 57.29 57.29 51.50 52.59 0.0M
2024-10-28 55.98 55.98 51.20 54.85 0.0M
2024-10-25 52.06 52.06 50.00 52.00 0.0M
2024-10-24 56.89 56.89 53.00 54.95 0.0M
2024-10-23 54.99 54.99 52.25 53.21 0.0M
2024-10-22 53.04 53.98 50.00 51.60 0.0M
2024-10-21 55.00 55.95 53.00 54.74 0.0M
2024-10-18 54.11 57.84 53.12 55.89 0.0M
2024-10-17 54.06 56.85 54.06 56.01 0.0M
2024-10-16 57.98 57.98 56.53 56.85 0.0M
2024-10-15 54.11 57.96 54.11 54.70 0.0M
2024-10-14 55.00 57.98 55.00 55.97 0.0M
2024-10-11 56.87 56.90 54.20 55.51 0.0M
2024-10-10 61.49 61.49 55.00 56.12 0.0M
2024-10-09 57.42 58.50 54.77 56.69 0.0M
2024-10-08 54.20 57.80 54.20 57.42 0.0M
2024-10-07 56.49 57.95 52.50 55.10 0.0M
2024-10-04 57.12 57.94 55.16 56.49 0.0M
2024-10-03 57.65 57.65 55.38 56.34 0.0M
2024-10-01 56.45 57.97 55.16 57.50 0.0M
2024-09-30 57.48 57.48 54.15 56.44 0.0M
2024-09-27 58.98 58.98 55.50 55.82 0.0M
2024-09-26 58.00 61.90 55.16 56.80 0.0M
2024-09-25 61.50 61.50 55.20 56.53 0.0M
2024-09-24 58.99 61.95 55.10 56.10 0.0M
2024-09-23 63.70 63.70 56.00 56.73 0.0M
2024-09-20 62.50 62.50 56.00 58.00 0.0M
2024-09-19 62.50 62.50 57.00 59.79 0.0M
2024-09-18 63.99 63.99 57.13 57.21 0.0M
2024-09-17 59.00 59.00 56.07 58.42 0.0M
2024-09-16 57.99 58.00 53.01 57.43 0.0M
2024-09-13 55.12 59.85 55.12 56.24 0.0M
2024-09-12 52.00 59.50 52.00 57.98 0.0M
2024-09-11 55.95 59.45 55.95 57.33 0.0M
2024-09-10 57.00 61.38 56.30 57.94 0.0M
2024-09-09 57.48 57.50 57.00 57.00 0.0M
2024-09-06 57.81 57.81 54.19 57.49 0.0M
2024-09-05 57.10 58.00 56.00 57.81 0.0M
2024-09-04 55.01 57.10 53.50 57.10 0.0M
2024-09-03 56.00 57.00 54.00 56.10 0.0M
2024-09-02 57.10 59.45 53.50 55.85 0.0M
2024-08-30 57.00 57.00 53.50 55.89 0.0M
2024-08-29 59.99 59.99 54.11 56.35 0.0M
2024-08-28 56.40 60.00 56.40 59.00 0.0M
2024-08-27 61.80 63.49 56.50 59.99 0.0M
2024-08-26 52.50 57.75 52.50 57.75 0.0M
2024-08-23 52.88 52.88 51.01 52.50 0.0M
2024-08-22 51.11 52.90 50.00 52.88 0.0M
2024-08-21 50.60 52.90 50.50 51.11 0.0M
2024-08-20 52.90 52.90 51.05 51.95 0.0M
2024-08-19 52.00 52.90 50.60 51.00 0.0M
2024-08-16 51.10 52.90 51.10 52.16 0.0M
2024-08-14 51.30 51.30 49.50 51.00 0.0M
2024-08-13 52.00 52.00 51.26 51.50 0.0M
2024-08-12 55.95 55.95 50.80 52.50 0.0M
2024-08-09 53.49 53.49 51.10 53.29 0.0M
2024-08-08 51.71 51.71 51.70 51.70 0.0M
2024-08-07 52.00 52.00 49.05 50.80 0.0M
2024-08-06 52.51 52.51 51.00 51.01 0.0M
2024-08-05 52.50 52.50 50.03 52.50 0.0M
2024-08-02 54.94 54.94 49.76 52.33 0.0M
2024-08-01 54.80 54.80 51.90 52.33 0.0M
2024-07-31 53.90 55.48 53.88 54.00 0.0M
2024-07-30 53.99 54.65 50.50 52.90 0.0M
2024-07-29 54.00 55.62 51.01 52.93 0.0M
2024-07-26 53.74 55.63 51.16 53.00 0.0M
2024-07-25 53.90 53.90 50.00 53.00 0.0M
2024-07-24 54.51 54.51 51.50 51.98 0.0M
2024-07-23 52.73 54.50 50.50 53.55 0.0M
2024-07-22 52.73 54.30 50.25 52.73 0.0M
2024-07-19 51.76 52.21 51.76 51.80 0.0M
2024-07-18 54.45 54.45 52.81 52.81 0.0M
2024-07-16 52.35 53.39 52.00 53.39 0.0M
2024-07-15 52.34 52.35 52.34 52.35 0.0M
2024-07-12 55.56 55.56 53.40 53.40 0.0M
2024-07-11 54.48 54.48 54.48 54.48 0.0M
2024-07-10 53.42 53.42 53.42 53.42 0.0M
2024-07-09 52.38 52.38 52.38 52.38 0.0M
2024-07-08 51.35 51.36 51.30 51.36 0.0M
2024-07-05 52.92 52.92 51.87 52.30 0.0M
2024-07-04 51.97 52.92 51.97 52.92 0.0M
2024-07-03 54.00 54.00 52.92 52.92 0.0M
2024-07-02 56.00 56.00 54.00 54.00 0.0M
2024-07-01 54.10 55.02 54.10 55.02 0.0M
2024-06-28 55.00 56.77 55.00 55.02 0.0M
2024-06-27 57.00 57.00 55.66 55.66 0.0M
2024-06-26 58.39 58.39 56.11 56.16 0.0M
2024-06-25 58.25 58.25 57.25 57.25 0.0M
2024-06-24 58.00 58.25 58.00 58.25 0.0M
2024-06-21 57.12 57.12 57.11 57.11 0.0M
2024-06-20 57.10 57.10 54.88 56.00 0.0M
2024-06-19 55.00 56.00 54.30 56.00 0.0M
2024-06-18 54.96 54.96 54.96 54.96 0.0M
2024-06-14 56.08 56.08 56.08 56.08 0.0M
2024-06-13 57.22 57.22 57.22 57.22 0.0M
2024-06-12 63.98 63.99 58.38 58.38 0.0M
2024-06-11 60.99 61.45 60.01 61.45 0.0M
2024-06-10 58.54 58.54 56.80 58.53 0.0M
2024-06-07 55.74 55.76 55.00 55.76 0.0M
2024-06-06 52.90 53.59 52.00 53.11 0.0M
2024-06-05 52.25 52.89 50.34 51.04 0.0M
2024-06-04 51.10 54.45 50.97 52.98 0.0M
2024-06-03 55.35 56.00 53.61 53.65 0.0M
2024-05-31 56.44 62.00 56.43 56.43 0.0M
2024-05-30 59.40 61.27 59.40 59.40 0.0M
2024-05-29 62.52 62.52 62.52 62.52 0.0M
2024-05-28 65.81 65.81 65.81 65.81 0.0M
2024-05-27 69.27 69.27 69.27 69.27 0.0M
2024-05-24 72.91 72.91 72.91 72.91 0.0M
2024-05-23 57.56 67.65 53.58 66.20 0.3M
2024-05-22 51.71 57.17 47.92 56.37 0.2M
2024-05-21 46.83 50.93 46.77 50.14 0.1M
2024-05-18 88.90 89.59 85.60 88.75 0.0M
2024-05-17 48.26 48.26 42.87 44.39 0.3M
2024-05-16 40.02 40.80 39.97 40.22 0.0M
2024-05-15 38.20 41.06 37.47 40.54 0.0M
2024-05-14 37.93 38.41 37.43 37.43 0.0M
2024-05-13 37.21 37.93 36.43 37.71 0.0M
2024-05-10 37.16 37.63 36.77 37.42 0.0M
2024-05-09 36.72 37.78 36.72 37.68 0.0M
2024-05-08 37.42 37.42 36.38 36.38 0.0M
2024-05-07 37.42 37.42 37.16 37.42 0.0M
2024-05-06 37.94 38.07 37.21 37.21 0.0M
2024-05-03 37.94 38.46 37.94 38.22 0.0M
2024-05-02 37.55 38.20 37.11 37.11 0.0M
2024-04-30 37.55 37.55 37.55 37.55 0.0M
2024-04-29 37.42 38.46 37.42 37.52 0.0M
2024-04-26 38.72 38.98 38.04 38.98 0.0M
2024-04-24 37.42 38.51 37.42 38.51 0.0M
2024-04-23 38.07 39.24 38.07 38.41 0.0M
2024-04-22 38.19 38.59 36.91 37.81 0.0M
2024-04-19 37.94 38.67 37.17 37.19 0.0M
2024-04-18 38.20 38.88 37.42 38.67 0.0M
2024-04-16 38.46 38.46 37.11 37.11 0.0M
2024-04-15 36.90 38.28 36.38 38.28 0.0M
2024-04-12 37.94 37.94 36.38 36.47 0.0M
2024-04-10 38.98 39.50 37.94 37.96 0.0M
2024-04-09 38.15 39.50 37.42 38.91 0.0M
2024-04-08 36.95 38.33 36.90 38.15 0.0M
2024-04-05 37.27 41.58 37.27 37.94 0.0M
2024-04-04 32.99 38.97 32.99 37.27 0.0M
2024-04-03 32.94 33.11 32.94 33.02 0.0M
2024-04-02 32.35 32.35 32.33 32.33 0.0M
2024-04-01 32.39 32.39 32.39 32.39 0.0M
2024-03-28 32.23 32.23 31.44 31.44 0.0M
2024-03-27 32.22 33.13 32.22 32.23 0.0M
2024-03-26 32.22 32.69 32.22 32.22 0.0M
2024-03-22 31.96 32.01 31.96 32.01 0.0M
2024-03-21 32.67 32.87 32.22 32.87 0.0M
2024-03-20 31.24 32.22 30.92 32.00 0.0M
2024-03-19 31.18 31.18 31.18 31.18 0.0M
2024-03-18 31.18 31.31 30.93 30.98 0.0M
2024-03-15 30.77 30.77 30.72 30.72 0.0M
2024-03-14 30.87 31.67 30.14 31.60 0.0M
2024-03-13 32.73 32.73 28.64 29.39 0.0M
2024-03-12 35.86 35.86 30.40 30.41 0.0M
2024-03-11 32.74 32.95 31.70 32.66 0.0M
2024-03-07 33.16 33.16 33.16 33.16 0.0M
2024-03-06 32.22 33.05 31.96 32.75 0.0M
2024-03-05 32.98 33.39 31.96 32.24 0.0M
2024-03-04 31.70 32.77 31.18 32.39 0.0M
2024-03-01 31.70 32.87 31.70 32.52 0.0M
2024-02-29 31.70 31.70 31.70 31.70 0.0M
2024-02-28 31.18 31.70 30.74 31.18 0.0M
2024-02-27 32.27 32.95 31.70 31.78 0.0M
2024-02-26 31.75 33.26 31.75 32.32 0.0M
2024-02-23 31.70 31.71 31.18 31.30 0.0M
2024-02-22 32.22 32.22 31.83 31.83 0.0M
2024-02-21 32.87 32.87 31.97 31.97 0.0M
2024-02-20 32.22 32.74 31.68 32.48 0.0M
2024-02-19 32.09 32.69 31.83 32.69 0.0M
2024-02-16 32.87 32.87 31.44 32.74 0.0M
2024-02-15 32.22 32.22 32.22 32.22 0.0M
2024-02-14 36.38 36.38 30.66 31.70 0.0M
2024-02-13 32.74 33.26 30.66 30.91 0.0M
2024-02-12 32.74 32.74 30.79 30.80 0.0M
2024-02-09 33.26 33.26 31.21 32.51 0.0M
2024-02-08 31.75 33.78 31.75 32.83 0.0M
2024-02-07 36.33 36.33 30.24 32.85 0.0M
2024-02-06 37.89 37.89 32.10 32.96 0.0M
2024-02-05 36.82 36.82 33.26 34.59 0.0M
2024-02-02 38.45 38.45 31.84 32.49 0.0M
2024-02-01 37.94 40.02 31.65 33.49 0.1M
2024-01-31 29.75 34.59 29.75 34.59 0.1M
2024-01-30 28.79 29.10 28.58 28.83 0.0M
2024-01-29 28.58 29.60 28.58 28.60 0.0M
2024-01-25 28.58 29.10 28.47 28.58 0.1M
2024-01-24 28.07 29.10 28.07 28.47 0.0M
2024-01-23 28.59 28.59 27.94 27.94 0.0M
2024-01-20 55.00 56.50 53.99 56.50 0.0M
2024-01-19 29.62 29.62 27.02 27.34 0.0M
2024-01-18 28.32 29.88 27.86 28.07 0.0M
2024-01-17 28.79 29.10 27.16 28.07 0.0M
2024-01-16 29.10 29.10 29.10 29.10 0.0M
2024-01-15 29.10 29.10 29.10 29.10 0.0M
2024-01-12 29.52 29.52 29.10 29.52 0.0M
2024-01-11 29.62 29.62 29.62 29.62 0.0M
2024-01-10 29.36 29.62 29.36 29.62 0.0M
2024-01-09 28.96 29.10 28.07 29.05 0.0M
2024-01-08 28.58 29.36 27.03 27.33 0.0M
2024-01-05 29.75 29.88 28.07 28.58 0.0M
2024-01-04 29.10 29.21 29.10 29.20 0.0M
2024-01-03 29.25 29.75 29.25 29.75 0.0M
2024-01-02 29.88 29.88 29.10 29.11 0.0M
2024-01-01 30.14 30.17 29.10 29.88 0.0M