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
2022-12-30 34.00 34.35 33.35 33.55 0.8M
2022-12-29 32.95 34.20 32.70 33.60 1.0M
2022-12-28 33.25 33.65 32.50 33.20 1.3M
2022-12-27 32.25 34.45 32.25 32.95 2.6M
2022-12-26 30.60 32.35 30.00 31.85 1.8M
2022-12-23 32.00 32.40 29.75 30.10 2.9M
2022-12-22 34.20 34.80 31.90 32.55 2.5M
2022-12-21 37.75 38.15 33.40 33.85 2.9M
2022-12-20 37.30 37.55 36.45 37.40 1.0M
2022-12-19 36.70 37.65 36.00 37.30 1.1M
2022-12-16 38.00 38.50 35.60 36.40 2.5M
2022-12-15 38.30 40.75 37.25 38.00 3.8M
2022-12-14 37.90 38.50 37.30 38.05 1.5M
2022-12-13 37.85 38.85 37.00 37.45 1.7M
2022-12-12 37.15 38.45 36.75 37.85 1.8M
2022-12-09 38.80 39.40 36.20 37.10 1.8M
2022-12-08 38.00 39.25 37.40 38.45 2.0M
2022-12-07 39.20 39.75 37.65 37.80 1.3M
2022-12-06 39.75 40.30 38.60 38.90 1.4M
2022-12-05 40.95 41.35 39.50 39.95 1.7M
2022-12-02 39.95 42.00 39.25 40.65 4.2M
2022-12-01 38.40 40.00 37.55 39.70 2.3M
2022-11-30 38.40 39.40 37.40 37.80 1.7M
2022-11-29 40.80 40.80 38.00 38.45 2.8M
2022-11-28 40.30 42.00 39.20 40.50 5.0M
2022-11-25 38.00 41.65 37.95 40.05 10.7M
2022-11-24 36.50 38.25 36.25 37.80 7.2M
2022-11-23 31.55 36.75 31.55 35.95 8.7M
2022-11-22 32.00 32.15 31.10 31.25 0.4M
2022-11-21 32.00 32.35 31.45 31.80 0.6M
2022-11-18 32.60 32.85 31.75 32.35 0.7M
2022-11-17 32.90 33.15 32.15 32.55 0.8M
2022-11-16 31.95 35.00 31.05 33.15 4.1M
2022-11-15 31.70 32.55 31.10 31.80 1.1M
2022-11-14 31.55 32.75 31.15 31.60 1.3M
2022-11-11 32.70 32.80 31.00 31.20 0.7M
2022-11-10 33.10 33.70 31.55 32.00 1.3M
2022-11-09 32.95 34.05 32.30 32.70 5.0M
2022-11-07 30.45 31.90 30.20 31.30 1.8M
2022-11-04 30.50 30.85 29.75 30.25 0.7M
2022-11-03 30.50 30.95 30.10 30.50 0.8M
2022-11-02 28.70 30.95 28.70 30.20 1.9M
2022-11-01 27.80 29.70 27.80 28.75 0.8M
2022-10-31 28.00 28.30 27.80 27.95 0.2M
2022-10-28 28.35 28.40 27.60 27.85 0.4M
2022-10-27 28.40 28.40 27.05 28.10 0.5M
2022-10-25 28.20 28.85 27.85 28.05 0.3M
2022-10-24 27.65 28.45 27.60 28.00 0.2M
2022-10-21 27.95 28.40 27.05 27.20 0.2M
2022-10-20 28.05 28.75 27.50 27.80 1.1M
2022-10-19 27.25 27.50 26.80 26.90 0.2M
2022-10-18 27.00 27.50 26.75 27.10 0.2M
2022-10-17 26.70 27.15 26.20 26.80 0.4M
2022-10-14 27.75 28.05 26.85 27.00 0.5M
2022-10-13 27.65 27.70 27.10 27.30 0.4M
2022-10-12 28.15 28.35 27.45 27.55 0.5M
2022-10-11 29.15 29.85 28.00 28.10 0.5M
2022-10-10 28.70 30.10 28.25 29.40 1.6M
2022-10-07 28.20 29.15 27.65 28.70 0.6M
2022-10-06 27.90 28.40 26.70 27.85 0.7M
2022-10-04 28.00 28.45 27.65 27.90 0.4M
2022-10-03 27.85 28.45 27.50 27.65 0.4M
2022-09-30 27.45 28.80 27.25 28.10 0.4M
2022-09-29 28.05 28.60 26.95 27.45 0.8M
2022-09-28 27.90 28.65 27.50 27.60 0.7M
2022-09-27 27.65 28.50 27.25 28.15 1.0M
2022-09-26 29.25 29.35 26.85 27.20 2.0M
2022-09-23 31.05 31.25 29.40 29.55 1.8M
2022-09-22 28.85 31.90 28.85 30.85 4.5M
2022-09-21 29.45 29.60 27.60 29.35 1.1M
2022-09-20 29.55 30.15 29.15 29.35 1.8M
2022-09-19 27.40 29.50 27.40 28.80 2.6M
2022-09-16 28.00 28.60 26.75 27.40 1.3M
2022-09-15 28.00 29.35 27.40 27.80 1.5M
2022-09-14 26.55 28.80 26.20 27.70 3.0M
2022-09-13 26.15 27.50 26.15 27.05 1.9M
2022-09-12 26.35 26.60 26.00 26.25 0.2M
2022-09-09 26.40 26.80 25.60 25.85 0.3M
2022-09-08 26.95 27.30 26.15 26.30 0.3M
2022-09-07 26.10 27.40 25.90 26.50 0.8M
2022-09-06 27.05 27.10 26.00 26.15 0.6M
2022-09-05 27.00 27.40 26.40 26.80 0.8M
2022-09-02 25.20 27.15 25.00 26.25 1.9M
2022-09-01 25.45 26.05 24.75 25.20 1.0M
2022-08-30 24.35 25.35 23.80 25.00 1.4M
2022-08-29 23.80 24.20 23.55 23.90 0.4M
2022-08-26 24.25 25.15 24.25 24.45 0.6M
2022-08-25 24.10 24.75 23.90 24.05 0.6M
2022-08-24 23.50 24.65 23.50 23.90 0.7M
2022-08-23 23.60 23.95 23.30 23.80 0.2M
2022-08-22 24.35 24.35 23.30 23.50 0.2M
2022-08-19 23.25 24.40 23.15 24.00 1.0M
2022-08-18 23.30 23.75 22.95 23.15 0.4M
2022-08-17 23.10 23.85 22.85 23.40 0.6M
2022-08-16 22.85 23.15 22.65 22.90 0.4M
2022-08-12 22.60 23.20 22.00 22.55 0.4M
2022-08-11 22.30 22.80 21.95 22.05 0.3M
2022-08-10 23.00 23.95 21.85 22.20 0.5M
2022-08-08 23.50 23.70 22.90 22.95 0.2M
2022-08-05 23.10 23.80 22.80 23.35 0.6M
2022-08-04 24.05 24.35 22.90 23.10 0.5M
2022-08-03 25.20 25.30 23.70 24.10 0.6M
2022-08-02 23.90 26.50 23.70 24.80 3.2M
2022-08-01 24.80 24.80 23.75 24.00 0.5M
2022-07-29 22.20 25.30 22.20 24.85 1.7M
2022-07-28 22.30 22.55 21.85 22.05 0.3M
2022-07-27 21.95 22.20 21.60 22.00 0.2M
2022-07-26 22.00 22.50 21.60 21.70 0.1M
2022-07-25 22.80 22.80 21.75 21.85 0.1M
2022-07-22 22.40 22.60 22.00 22.45 0.2M
2022-07-21 22.50 22.50 22.05 22.25 0.2M
2022-07-20 22.50 22.80 22.15 22.30 0.2M
2022-07-19 21.75 22.45 21.75 22.30 0.2M
2022-07-18 21.50 22.20 21.25 22.05 0.2M
2022-07-15 21.10 21.55 20.50 21.40 0.1M
2022-07-14 21.90 21.90 20.95 21.10 0.1M
2022-07-13 21.75 22.50 21.45 21.60 0.2M
2022-07-12 21.30 21.75 21.15 21.45 0.1M
2022-07-11 21.10 21.55 21.00 21.30 0.1M
2022-07-08 21.05 21.50 20.75 21.30 0.1M
2022-07-07 20.90 21.05 20.60 20.75 0.2M
2022-07-06 20.50 20.75 19.90 20.30 0.1M
2022-07-05 20.30 21.00 20.30 20.45 0.2M
2022-07-04 20.20 20.35 19.65 20.30 0.2M
2022-07-01 20.35 20.70 19.75 19.95 0.2M
2022-06-30 20.85 21.40 20.25 20.35 0.2M
2022-06-29 21.15 21.50 20.55 20.80 0.2M
2022-06-28 21.00 21.45 20.80 21.25 0.1M
2022-06-27 20.35 23.50 20.35 21.20 0.4M
2022-06-24 19.10 20.25 19.10 20.05 0.3M
2022-06-23 19.30 19.50 18.75 19.25 0.1M
2022-06-22 19.95 19.95 18.75 19.00 0.3M
2022-06-21 19.15 20.30 19.15 20.15 0.2M
2022-06-20 21.30 21.30 18.45 19.10 0.3M
2022-06-17 21.45 21.80 20.90 21.25 0.2M
2022-06-16 22.75 23.00 21.05 21.20 0.3M
2022-06-15 22.05 22.70 22.05 22.40 0.3M
2022-06-14 21.40 22.20 21.40 21.95 0.2M
2022-06-13 22.40 22.70 21.00 21.40 0.3M
2022-06-10 23.00 23.40 22.60 22.85 0.1M
2022-06-09 23.05 23.35 23.05 23.15 0.1M
2022-06-08 23.15 23.40 23.05 23.10 0.1M
2022-06-07 23.40 23.65 23.00 23.15 0.1M
2022-06-06 23.25 23.70 23.05 23.45 0.2M
2022-06-03 23.50 24.00 23.10 23.25 0.3M
2022-06-02 23.60 23.70 23.20 23.45 0.2M
2022-06-01 23.45 24.00 23.40 23.65 0.4M
2022-05-31 23.35 24.15 23.15 23.60 0.5M
2022-05-30 23.20 23.80 23.15 23.35 0.4M
2022-05-27 23.40 23.40 22.90 23.05 0.3M
2022-05-26 23.10 23.30 22.25 23.00 0.3M
2022-05-25 23.90 24.05 22.65 22.80 0.6M
2022-05-24 25.80 25.80 23.65 23.85 0.8M
2022-05-23 23.95 27.00 23.05 25.50 3.6M
2022-05-20 23.75 24.35 23.45 24.00 0.3M
2022-05-19 23.30 23.55 23.00 23.20 0.2M
2022-05-18 24.35 24.90 23.50 23.70 0.4M
2022-05-17 23.80 24.30 23.40 24.10 0.3M
2022-05-16 23.45 23.90 23.05 23.50 0.2M
2022-05-13 22.45 23.65 22.35 22.95 0.3M
2022-05-12 22.00 22.75 21.50 22.10 0.3M
2022-05-11 23.90 23.95 21.60 22.55 0.6M
2022-05-10 24.45 24.70 23.25 23.50 0.4M
2022-05-09 24.15 24.65 23.80 24.05 0.3M
2022-05-06 24.70 25.00 24.00 24.45 0.4M
2022-05-05 25.70 26.00 25.00 25.10 0.5M
2022-05-04 26.85 27.25 25.00 25.30 0.5M
2022-05-02 28.00 28.15 26.40 26.50 0.6M
2022-04-29 28.50 29.25 27.55 28.20 0.9M
2022-04-28 29.65 29.70 28.05 28.25 0.6M
2022-04-27 28.60 30.65 28.45 29.20 2.5M
2022-04-26 26.80 29.95 26.50 29.05 4.0M
2022-04-25 26.60 27.55 26.05 26.20 0.5M
2022-04-22 27.40 27.70 27.00 27.55 0.3M
2022-04-21 27.20 28.20 27.05 27.50 0.5M
2022-04-20 27.20 27.55 26.65 26.95 0.4M
2022-04-19 27.00 28.45 26.50 27.10 1.4M
2022-04-18 26.85 27.40 26.10 26.70 0.4M
2022-04-13 27.15 27.80 26.90 27.05 0.5M
2022-04-12 26.90 27.45 26.20 26.95 0.4M
2022-04-11 27.55 27.75 27.00 27.20 0.3M
2022-04-08 27.55 28.40 27.00 27.60 0.6M
2022-04-07 26.40 28.10 26.20 27.30 1.3M
2022-04-06 25.80 26.70 25.55 26.45 0.4M
2022-04-05 25.75 26.50 25.15 26.00 0.9M
2022-04-04 25.00 25.80 24.65 25.45 0.9M
2022-04-01 23.35 25.35 23.10 24.65 1.0M
2022-03-31 23.25 23.70 22.80 23.30 0.7M
2022-03-30 23.00 23.75 22.85 23.25 0.5M
2022-03-29 23.25 23.80 22.40 22.55 0.8M
2022-03-28 24.40 24.50 22.75 23.05 0.9M
2022-03-25 25.00 25.20 24.30 24.40 0.5M
2022-03-24 24.65 25.15 24.30 24.50 0.3M
2022-03-23 25.75 25.95 24.60 24.95 0.4M
2022-03-22 25.05 26.00 24.95 25.50 0.5M
2022-03-21 26.10 26.10 24.75 24.90 0.4M
2022-03-17 25.45 26.70 25.05 25.50 0.9M
2022-03-16 24.50 25.25 24.50 24.85 0.4M
2022-03-15 24.85 25.35 23.95 24.05 0.3M
2022-03-14 24.90 25.65 24.55 24.80 0.4M
2022-03-11 24.85 25.25 24.50 24.90 0.8M
2022-03-10 24.85 25.90 24.50 24.65 0.4M
2022-03-09 24.10 25.35 23.85 24.30 0.8M
2022-03-08 23.40 23.95 22.90 23.75 0.3M
2022-03-07 23.30 23.30 22.50 23.00 0.3M
2022-03-04 24.05 24.80 23.40 23.55 0.4M
2022-03-03 25.20 25.65 24.45 24.55 0.4M
2022-03-02 24.40 25.30 24.35 24.70 0.3M
2022-02-28 24.20 25.35 23.50 24.65 0.5M
2022-02-25 23.35 24.60 23.00 24.40 0.6M
2022-02-24 24.50 24.65 22.15 22.40 1.0M
2022-02-23 25.75 26.65 25.50 25.60 0.3M
2022-02-22 24.50 25.95 24.25 25.75 0.6M
2022-02-21 26.55 27.05 25.30 25.60 0.4M
2022-02-18 26.45 27.10 26.40 26.50 0.3M
2022-02-17 28.15 28.15 26.30 26.50 1.2M
2022-02-16 27.95 28.80 27.15 27.45 0.5M
2022-02-15 27.30 28.35 26.35 27.60 0.8M
2022-02-14 28.50 28.50 26.20 27.30 0.8M
2022-02-11 29.60 29.60 28.90 29.05 0.7M
2022-02-10 31.10 31.20 29.75 29.95 0.9M
2022-02-09 33.10 33.10 30.70 31.05 1.3M
2022-02-08 31.25 33.45 29.15 32.55 4.8M
2022-02-07 31.25 32.20 30.40 30.95 0.6M
2022-02-04 31.80 32.30 30.85 31.20 0.7M
2022-02-03 31.80 32.90 31.00 31.50 0.9M
2022-02-02 30.00 31.75 29.80 31.50 1.2M
2022-02-01 30.10 30.30 28.65 29.40 0.4M
2022-01-31 28.75 30.00 28.55 29.50 0.8M
2022-01-28 29.90 30.45 27.90 28.45 0.9M
2022-01-27 30.85 30.90 29.15 29.60 0.6M
2022-01-25 28.10 34.75 28.00 30.65 1.3M
2022-01-24 32.30 32.50 27.85 29.40 1.8M
2022-01-21 33.30 34.10 31.55 32.10 1.4M
2022-01-20 32.00 35.00 31.65 33.55 2.9M
2022-01-19 30.80 32.55 30.00 32.25 1.5M
2022-01-18 32.00 32.75 30.50 30.65 1.4M
2022-01-17 32.65 33.65 31.50 31.80 0.9M
2022-01-14 32.85 33.70 32.25 32.55 1.1M
2022-01-13 32.90 33.75 30.80 32.70 2.7M
2022-01-12 34.05 36.75 31.15 32.55 4.2M
2022-01-11 36.50 36.50 32.55 33.60 7.1M
2022-01-10 27.70 33.00 27.65 33.00 6.9M
2022-01-07 27.25 28.35 27.00 27.50 0.8M
2022-01-06 27.10 27.80 26.85 27.00 0.6M
2022-01-05 27.20 28.60 27.05 27.70 0.9M
2022-01-04 28.85 29.20 26.85 27.35 1.4M
2022-01-03 28.60 29.80 28.05 28.40 2.5M