Vascon Engineers Ltd

VASC
🏛️ india →
57.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.00 29.30 26.05 28.25 4.5M
2021-12-30 24.75 26.95 24.50 26.10 2.8M
2021-12-29 24.45 24.65 24.00 24.35 0.4M
2021-12-28 23.40 24.55 23.10 23.80 0.8M
2021-12-27 23.40 24.30 22.70 23.10 1.0M
2021-12-24 24.40 24.55 23.70 23.95 0.5M
2021-12-23 25.75 25.75 24.15 24.45 0.6M
2021-12-22 25.00 26.40 24.80 25.15 3.5M
2021-12-21 22.90 24.95 22.55 22.80 0.5M
2021-12-20 23.35 23.60 21.90 22.40 0.6M
2021-12-17 24.70 25.10 23.80 24.00 0.4M
2021-12-16 25.90 25.95 24.80 25.00 0.4M
2021-12-15 25.65 26.45 25.20 25.40 0.7M
2021-12-14 25.90 26.80 25.35 25.65 1.0M
2021-12-13 26.00 27.05 25.35 25.60 0.7M
2021-12-10 25.00 26.35 24.05 25.70 1.2M
2021-12-09 24.90 25.45 24.35 24.90 0.7M
2021-12-08 24.30 24.80 23.70 24.45 0.7M
2021-12-07 23.40 24.30 23.35 23.80 0.4M
2021-12-06 22.35 23.40 22.25 22.75 0.3M
2021-12-03 23.30 23.65 22.10 22.45 0.3M
2021-12-02 22.50 23.35 22.30 23.05 0.3M
2021-12-01 22.25 23.05 21.80 22.35 0.4M
2021-11-30 21.70 22.35 21.25 21.80 0.3M
2021-11-29 22.70 22.85 21.00 21.55 0.8M
2021-11-26 23.75 23.85 22.65 22.95 0.6M
2021-11-25 24.25 24.45 23.50 23.80 0.6M
2021-11-24 23.95 24.80 23.95 24.25 0.3M
2021-11-23 22.75 24.15 22.75 23.90 0.4M
2021-11-22 24.55 24.80 22.55 23.25 0.5M
2021-11-18 25.10 25.20 23.65 24.55 0.5M
2021-11-17 24.95 25.40 24.75 24.90 0.2M
2021-11-16 25.00 25.65 24.85 24.90 0.3M
2021-11-15 26.15 27.10 24.85 25.05 0.7M
2021-11-12 26.50 26.75 25.50 26.15 0.5M
2021-11-11 25.45 26.75 25.45 26.05 0.7M
2021-11-10 25.35 25.90 25.20 25.45 0.3M
2021-11-09 25.10 26.35 25.10 25.35 0.7M
2021-11-08 26.20 27.35 25.50 25.85 1.1M
2021-11-04 26.30 26.70 26.05 26.50 0.2M
2021-11-03 27.20 27.55 25.95 26.05 0.5M
2021-11-02 26.80 27.45 26.05 26.90 0.5M
2021-11-01 25.80 27.90 25.80 26.60 0.9M
2021-10-29 25.00 26.25 24.70 25.80 0.5M
2021-10-28 25.90 26.45 24.95 25.15 0.4M
2021-10-27 25.35 26.45 25.35 25.70 0.5M
2021-10-26 24.95 26.05 24.75 25.35 0.4M
2021-10-25 25.10 26.60 24.60 24.85 0.6M
2021-10-22 25.40 26.00 24.45 25.05 0.4M
2021-10-21 26.20 26.20 24.95 25.60 0.4M
2021-10-20 26.05 26.75 25.00 25.45 0.7M
2021-10-19 27.40 27.60 25.45 25.95 0.6M
2021-10-18 27.80 28.30 26.95 27.15 0.7M
2021-10-14 27.35 28.00 26.75 27.70 0.6M
2021-10-13 28.50 28.60 26.95 27.20 1.3M
2021-10-12 28.75 29.00 27.45 27.85 0.9M
2021-10-11 29.90 30.80 28.50 28.65 1.1M
2021-10-08 31.20 31.80 29.10 29.40 2.1M
2021-10-07 28.25 30.25 28.25 30.25 2.1M
2021-10-06 29.85 29.85 27.05 27.50 3.6M
2021-10-05 27.70 28.45 26.85 28.45 1.3M
2021-10-04 26.10 27.10 26.10 27.10 2.1M
2021-10-01 25.50 26.50 25.45 25.85 1.1M
2021-09-30 25.20 25.80 24.90 25.30 0.3M
2021-09-29 25.35 25.95 24.60 25.45 1.0M
2021-09-28 25.65 26.25 24.80 25.35 0.4M
2021-09-27 27.20 27.25 25.65 25.65 0.8M
2021-09-24 26.70 27.25 25.70 27.00 1.7M
2021-09-23 25.75 26.75 25.20 26.60 1.8M
2021-09-22 24.30 25.50 24.20 25.50 0.5M
2021-09-21 24.05 24.80 23.10 24.30 0.7M
2021-09-20 24.35 25.40 24.05 24.05 0.7M
2021-09-17 26.65 27.10 25.30 25.30 1.4M
2021-09-16 25.90 26.60 25.55 26.60 2.2M
2021-09-15 25.70 26.25 25.10 25.35 0.8M
2021-09-14 26.00 27.05 25.50 25.95 0.6M
2021-09-13 26.30 26.70 25.40 26.00 0.4M
2021-09-09 26.15 27.00 25.80 26.30 0.3M
2021-09-08 26.35 26.35 25.30 26.05 0.4M
2021-09-07 25.95 26.60 25.75 26.05 0.4M
2021-09-06 25.95 27.45 25.60 25.95 0.8M
2021-09-03 27.70 28.00 25.90 26.50 1.4M
2021-09-02 26.40 27.00 25.95 27.00 1.1M
2021-09-01 24.00 25.75 24.00 25.75 0.6M
2021-08-31 25.50 25.55 24.50 24.55 0.3M
2021-08-30 25.50 26.05 24.75 25.15 0.4M
2021-08-27 25.95 26.75 25.20 25.45 0.5M
2021-08-26 26.40 26.75 24.60 25.95 1.6M
2021-08-25 25.50 25.50 24.75 25.50 1.1M
2021-08-24 23.15 24.30 23.00 24.30 1.0M
2021-08-23 25.05 25.30 23.10 23.15 0.9M
2021-08-20 24.35 26.00 24.30 24.30 2.3M
2021-08-18 25.55 26.05 25.55 25.55 0.4M
2021-08-17 29.65 29.65 26.85 26.85 3.2M
2021-08-16 28.25 28.25 28.25 28.25 0.7M
2021-08-13 26.95 26.95 26.95 26.95 0.5M
2021-08-12 24.75 25.70 23.85 25.70 1.6M
2021-08-11 24.30 24.55 22.25 24.50 2.3M
2021-08-10 22.35 23.40 22.35 23.40 1.8M
2021-08-09 23.30 23.30 22.15 22.30 0.5M
2021-08-06 22.00 23.20 21.80 22.65 0.4M
2021-08-05 22.40 22.50 21.70 22.25 0.4M
2021-08-04 23.80 24.00 22.40 22.40 0.7M
2021-08-03 23.00 23.85 23.00 23.55 1.3M
2021-08-02 22.00 22.75 21.55 22.75 0.6M
2021-07-30 21.85 22.10 21.55 21.70 0.2M
2021-07-29 22.15 22.25 21.00 21.90 0.5M
2021-07-28 22.00 22.45 20.90 21.85 0.6M
2021-07-27 22.00 22.35 21.50 22.00 0.3M
2021-07-26 21.60 22.50 21.25 22.00 0.3M
2021-07-23 21.85 22.40 21.40 21.80 0.4M
2021-07-22 22.70 22.70 21.70 21.85 0.3M
2021-07-20 23.10 23.45 21.85 21.95 0.9M
2021-07-19 22.20 23.55 22.05 22.90 1.4M
2021-07-16 23.40 24.15 22.40 22.45 1.3M
2021-07-15 23.70 24.25 23.45 23.55 1.7M
2021-07-14 25.90 25.90 24.65 24.65 1.0M
2021-07-13 25.00 26.15 24.20 25.90 4.2M
2021-07-12 22.45 23.80 22.45 23.80 4.0M
2021-07-09 21.55 22.25 21.45 21.65 1.0M
2021-07-08 20.00 22.35 20.00 21.65 2.7M
2021-07-07 20.30 20.65 20.00 20.40 0.3M
2021-07-06 20.40 21.35 20.15 20.25 1.1M
2021-07-05 20.05 20.40 19.80 20.15 0.4M
2021-07-02 20.50 20.50 19.70 19.90 0.5M
2021-07-01 20.85 20.90 20.10 20.20 0.4M
2021-06-30 21.05 21.40 20.40 20.50 0.8M
2021-06-29 20.30 21.20 20.25 20.70 0.5M
2021-06-28 20.50 20.95 20.20 20.30 0.3M
2021-06-25 20.70 21.05 20.30 20.35 0.3M
2021-06-24 21.30 21.30 20.55 20.70 0.3M
2021-06-23 22.00 22.40 20.60 20.95 0.8M
2021-06-22 22.70 22.70 21.60 21.75 0.6M
2021-06-21 21.30 22.80 21.00 22.15 1.0M
2021-06-18 22.00 22.80 20.80 21.75 1.2M
2021-06-17 20.85 22.60 20.70 21.65 2.2M
2021-06-16 21.50 21.95 20.55 21.20 0.6M
2021-06-15 21.65 22.35 21.00 21.25 0.6M
2021-06-14 21.20 22.90 19.90 21.65 1.9M
2021-06-11 20.20 22.05 19.85 21.10 1.9M
2021-06-10 19.60 20.20 19.60 20.05 0.5M
2021-06-09 20.70 20.70 19.15 19.35 0.8M
2021-06-08 20.95 21.20 19.90 20.30 0.9M
2021-06-07 21.60 21.95 20.60 20.75 1.0M
2021-06-04 21.45 22.00 19.60 21.45 3.7M
2021-06-03 21.50 21.80 20.20 21.30 3.9M
2021-06-02 18.40 19.85 18.10 19.85 1.8M
2021-06-01 17.55 18.70 17.55 18.05 1.7M
2021-05-31 17.70 18.60 16.75 17.15 1.3M
2021-05-28 18.85 18.85 17.15 17.35 0.5M
2021-05-27 19.05 19.05 17.90 18.45 0.4M
2021-05-26 18.50 19.30 18.30 18.70 0.9M
2021-05-25 16.80 18.25 16.65 18.25 1.3M
2021-05-24 16.95 17.50 16.45 16.60 0.4M
2021-05-21 17.20 17.70 16.90 17.10 0.2M
2021-05-20 16.50 17.55 16.50 17.20 0.5M
2021-05-19 16.75 17.20 16.30 16.60 0.9M
2021-05-18 15.75 16.05 15.60 15.75 0.3M
2021-05-17 15.95 16.00 15.55 15.65 0.2M
2021-05-14 16.40 16.70 15.70 15.80 0.3M
2021-05-12 15.65 16.60 15.60 16.40 0.4M
2021-05-11 15.80 16.00 15.50 15.65 0.2M
2021-05-10 15.70 16.25 15.40 15.85 0.7M
2021-05-07 16.15 16.15 15.50 15.75 0.1M
2021-05-06 16.25 16.30 15.90 16.10 0.1M
2021-05-05 15.80 16.55 15.80 16.05 0.1M
2021-05-04 16.35 16.60 15.95 16.05 0.1M
2021-05-03 15.80 16.50 15.50 16.10 0.2M
2021-04-30 16.80 17.00 15.50 15.80 0.5M
2021-04-29 17.50 18.00 16.75 16.85 0.2M
2021-04-28 15.85 17.20 15.85 16.90 0.3M
2021-04-27 15.95 16.25 15.90 15.95 0.2M
2021-04-26 15.85 16.45 15.85 15.95 0.1M
2021-04-23 16.00 16.50 15.80 16.15 0.2M
2021-04-22 15.80 16.70 15.80 16.45 0.1M
2021-04-20 16.15 16.50 15.55 15.75 0.2M
2021-04-19 16.50 16.50 15.45 15.90 0.2M
2021-04-16 16.55 17.00 16.50 16.65 0.1M
2021-04-15 17.20 17.20 16.30 16.90 0.2M
2021-04-13 16.50 17.30 16.50 16.85 0.1M
2021-04-12 17.50 17.50 16.40 16.90 0.3M
2021-04-09 18.15 18.50 17.70 17.80 0.4M
2021-04-08 18.00 19.20 18.00 18.50 0.5M
2021-04-07 17.75 18.45 17.70 17.85 0.2M
2021-04-06 18.25 18.40 17.65 18.10 0.1M
2021-04-05 18.50 18.50 17.40 17.85 0.2M
2021-04-01 18.30 18.80 18.15 18.55 0.2M
2021-03-31 18.75 18.95 17.95 18.15 0.3M
2021-03-30 19.50 19.70 18.50 18.70 0.8M
2021-03-26 18.30 19.15 18.05 18.80 4.0M
2021-03-25 18.85 19.00 17.35 17.65 0.7M
2021-03-24 18.50 19.30 18.00 18.40 1.0M
2021-03-23 17.15 17.60 17.00 17.55 0.2M
2021-03-22 17.80 17.80 16.60 16.75 0.2M
2021-03-19 16.50 17.50 16.10 17.15 0.3M
2021-03-18 18.20 18.30 16.75 16.95 0.2M
2021-03-17 18.80 19.35 17.60 17.75 0.4M
2021-03-16 20.25 20.25 19.00 19.15 0.3M
2021-03-15 20.80 21.20 19.00 19.80 0.9M
2021-03-12 20.30 20.55 19.50 20.55 2.4M
2021-03-10 17.10 18.70 16.65 18.70 0.7M
2021-03-09 17.35 17.50 16.60 17.00 0.3M
2021-03-08 17.40 17.40 16.85 17.00 0.1M
2021-03-05 17.30 17.35 16.55 16.95 0.3M
2021-03-04 17.25 17.30 16.90 17.00 0.2M
2021-03-03 16.85 17.65 16.85 17.25 0.2M
2021-03-02 17.55 17.75 17.00 17.10 0.2M
2021-03-01 17.50 18.00 17.20 17.50 0.2M
2021-02-26 17.35 18.00 16.90 17.70 0.3M
2021-02-25 17.20 17.80 17.05 17.35 0.1M
2021-02-24 17.70 17.70 17.00 17.20 0.1M
2021-02-23 17.00 17.60 16.50 17.40 0.3M
2021-02-22 17.65 17.80 16.40 16.80 0.3M
2021-02-19 17.00 18.15 17.00 17.20 0.2M
2021-02-18 17.45 18.00 16.80 17.50 0.4M
2021-02-17 16.10 17.70 15.90 17.40 0.3M
2021-02-16 16.00 16.75 16.00 16.10 0.2M
2021-02-15 17.80 17.80 15.80 16.20 0.3M
2021-02-12 18.30 18.30 17.15 17.25 0.2M
2021-02-11 17.30 18.45 17.30 17.85 0.3M
2021-02-10 18.50 18.85 17.40 17.65 0.4M
2021-02-09 18.65 19.50 17.55 18.45 1.5M
2021-02-08 16.70 18.15 16.55 18.15 1.3M
2021-02-05 16.45 16.80 15.80 16.50 0.7M
2021-02-04 15.00 15.80 14.50 15.80 0.6M
2021-02-03 15.05 15.15 14.60 15.05 0.3M
2021-02-02 14.00 14.45 13.55 14.45 0.2M
2021-02-01 13.65 14.10 13.40 13.80 0.1M
2021-01-29 13.55 14.30 13.50 13.65 0.1M
2021-01-28 13.95 14.00 13.25 13.95 0.2M
2021-01-27 14.00 14.00 13.45 13.50 0.2M
2021-01-25 14.40 14.40 13.90 14.00 0.1M
2021-01-22 14.40 14.70 14.00 14.60 0.2M
2021-01-21 14.00 14.60 14.00 14.00 0.1M
2021-01-20 14.35 14.55 14.00 14.20 0.1M
2021-01-19 13.85 14.45 13.80 14.35 0.1M
2021-01-18 14.00 14.35 13.65 13.80 0.1M
2021-01-15 14.20 14.40 14.00 14.00 0.1M
2021-01-14 14.00 14.50 14.00 14.20 0.1M
2021-01-13 14.70 14.95 14.20 14.30 0.2M
2021-01-12 15.15 15.15 14.40 14.70 0.1M
2021-01-11 15.25 15.60 14.60 14.80 0.1M
2021-01-08 15.95 15.95 15.00 15.25 0.2M
2021-01-07 16.00 16.20 15.40 15.50 0.4M
2021-01-06 15.30 16.30 15.30 15.55 0.3M
2021-01-05 15.95 15.95 15.25 15.85 0.1M
2021-01-04 15.90 16.35 15.60 15.75 0.3M
2021-01-01 16.20 16.45 15.90 16.05 0.1M