Vaarad Ventures

VAAR
🏛️ india →
9.21
Last Update: 2025-10-03
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
2023-12-29 15.95 15.95 15.19 15.63 0.0M
2023-12-28 15.89 15.89 15.11 15.64 0.0M
2023-12-27 15.98 15.98 15.20 15.23 0.0M
2023-12-26 15.63 15.95 15.57 15.75 0.0M
2023-12-22 15.46 15.50 15.16 15.22 0.0M
2023-12-21 15.15 15.47 15.15 15.24 0.0M
2023-12-20 15.51 15.54 15.07 15.15 0.0M
2023-12-19 15.11 15.56 15.05 15.33 0.0M
2023-12-18 15.69 15.69 15.01 15.16 0.0M
2023-12-15 15.40 15.82 14.43 15.23 0.0M
2023-12-14 15.70 16.02 14.84 15.18 0.0M
2023-12-13 16.13 16.13 15.60 15.62 0.0M
2023-12-12 16.40 16.40 15.80 16.13 0.0M
2023-12-11 16.39 16.39 15.90 16.29 0.0M
2023-12-08 15.90 16.46 15.90 16.39 0.0M
2023-12-07 16.50 16.50 15.90 16.32 0.0M
2023-12-06 16.35 17.00 15.80 16.35 0.0M
2023-12-05 16.29 16.29 15.83 16.20 0.0M
2023-12-04 15.80 16.59 15.80 16.28 0.0M
2023-12-01 15.80 16.14 15.80 16.12 0.0M
2023-11-30 16.15 16.15 15.92 15.95 0.0M
2023-11-29 16.00 16.00 15.90 15.92 0.0M
2023-11-28 15.90 16.28 15.89 16.10 0.0M
2023-11-24 16.40 16.40 15.86 15.89 0.0M
2023-11-23 16.40 16.40 15.86 16.20 0.0M
2023-11-22 15.85 16.34 15.85 16.14 0.0M
2023-11-21 16.10 16.48 15.92 16.26 0.0M
2023-11-20 15.90 16.59 15.90 16.45 0.0M
2023-11-17 16.71 16.71 15.85 16.00 0.0M
2023-11-16 16.40 16.40 15.95 15.98 0.0M
2023-11-15 16.15 16.20 15.80 16.20 0.0M
2023-11-13 16.60 16.60 15.87 16.17 0.0M
2023-11-12 16.33 16.48 16.33 16.40 0.0M
2023-11-10 15.85 16.39 15.85 16.33 0.0M
2023-11-09 15.85 16.70 15.85 15.85 0.0M
2023-11-08 16.17 16.50 15.86 16.02 0.0M
2023-11-07 16.62 16.62 15.56 16.50 0.0M
2023-11-06 16.50 16.50 15.20 16.29 0.0M
2023-11-03 16.19 16.39 15.87 15.91 0.0M
2023-11-02 16.48 16.48 15.82 15.87 0.0M
2023-11-01 16.79 16.79 15.77 16.48 0.0M
2023-10-31 15.80 16.79 15.80 16.59 0.0M
2023-10-30 16.40 16.40 15.76 16.39 0.0M
2023-10-27 16.40 16.40 16.18 16.36 0.0M
2023-10-26 15.60 16.42 15.60 15.86 0.0M
2023-10-25 17.03 17.03 16.00 16.42 0.0M
2023-10-23 15.70 16.99 15.70 16.70 0.0M
2023-10-20 16.42 16.42 16.00 16.42 0.0M
2023-10-19 16.00 16.84 16.00 16.75 0.0M
2023-10-18 16.26 16.90 16.21 16.25 0.0M
2023-10-17 17.20 17.20 16.21 16.90 0.0M
2023-10-16 15.83 16.98 15.83 16.48 0.0M
2023-10-13 16.79 16.79 16.21 16.45 0.0M
2023-10-12 16.21 16.79 16.20 16.70 0.0M
2023-10-11 16.99 16.99 16.15 16.21 0.0M
2023-10-10 17.29 17.29 16.20 16.31 0.0M
2023-10-09 17.74 17.74 16.20 16.95 0.0M
2023-10-06 17.10 17.10 16.10 16.90 0.0M
2023-10-05 17.10 17.10 16.00 16.87 0.0M
2023-10-04 17.15 17.15 16.40 16.81 0.0M
2023-10-03 17.34 17.34 16.90 17.14 0.0M
2023-09-29 16.82 17.00 16.01 16.52 0.0M
2023-09-28 17.05 17.05 16.40 16.49 0.0M
2023-09-27 17.00 17.00 16.05 16.89 0.0M
2023-09-26 16.80 16.80 16.74 16.74 0.0M
2023-09-25 16.30 16.94 15.82 16.00 0.0M
2023-09-22 16.12 17.00 16.12 16.45 0.0M
2023-09-21 16.40 16.95 16.40 16.45 0.0M
2023-09-20 17.04 17.04 16.21 16.89 0.0M
2023-09-18 17.08 17.08 16.40 17.00 0.0M
2023-09-15 17.10 17.10 16.21 17.00 0.0M
2023-09-14 17.10 17.10 16.05 17.05 0.0M
2023-09-13 16.41 17.15 16.05 16.38 0.0M
2023-09-12 17.00 17.22 16.00 16.41 0.0M
2023-09-11 17.30 17.30 16.50 16.78 0.0M
2023-09-08 17.10 17.76 16.50 17.30 0.0M
2023-09-07 16.90 17.39 16.20 17.10 0.0M
2023-09-06 17.14 17.40 16.36 17.00 0.0M
2023-09-05 16.95 17.45 16.00 17.14 0.0M
2023-09-04 15.63 17.10 15.63 16.62 0.0M
2023-09-01 17.05 17.05 15.56 16.45 0.0M
2023-08-31 17.40 17.40 16.23 16.31 0.0M
2023-08-30 17.10 17.50 16.96 17.08 0.0M
2023-08-29 16.35 17.50 16.35 17.19 0.0M
2023-08-28 16.37 17.84 16.35 17.13 0.0M
2023-08-25 17.89 18.00 17.02 17.20 0.0M
2023-08-24 17.99 17.99 17.10 17.89 0.0M
2023-08-23 18.25 18.25 17.10 17.99 0.0M
2023-08-22 17.60 18.29 17.60 18.00 0.0M
2023-08-21 18.35 18.35 17.48 18.30 0.0M
2023-08-18 18.50 18.50 17.10 18.39 0.0M
2023-08-17 18.50 18.50 16.81 18.00 0.0M
2023-08-16 18.00 18.49 17.50 17.69 0.0M
2023-08-14 18.75 18.75 17.36 18.00 0.0M
2023-08-11 18.35 18.35 17.50 18.26 0.0M
2023-08-10 17.00 18.50 17.00 17.51 0.0M
2023-08-09 18.03 18.40 17.48 17.88 0.0M
2023-08-08 18.35 18.42 17.00 18.40 0.0M
2023-08-07 17.85 18.00 17.00 17.55 0.0M
2023-08-04 18.00 18.00 17.00 17.50 0.0M
2023-08-03 18.00 18.00 17.50 17.88 0.0M
2023-08-02 17.75 18.00 17.50 18.00 0.0M
2023-08-01 17.65 18.00 17.65 18.00 0.0M
2023-07-31 18.80 18.80 17.31 17.49 0.0M
2023-07-28 17.53 18.40 16.68 18.16 0.0M
2023-07-27 18.45 18.45 17.53 17.53 0.0M
2023-07-26 17.50 18.49 16.96 18.45 0.0M
2023-07-25 18.33 18.33 17.50 17.83 0.0M
2023-07-24 19.35 19.35 17.65 18.33 0.0M
2023-07-21 18.51 19.30 18.36 18.51 0.0M
2023-07-20 19.00 19.94 18.22 19.31 0.0M
2023-07-19 19.51 20.30 18.56 19.00 0.0M
2023-07-18 19.09 19.60 17.85 19.50 0.0M
2023-07-17 19.45 20.39 18.58 18.72 0.0M
2023-07-14 20.95 20.95 19.41 19.53 0.0M
2023-07-13 19.86 21.89 19.86 20.43 0.0M
2023-07-12 20.40 20.99 19.00 20.90 0.0M
2023-07-11 20.25 20.25 18.33 20.00 0.0M
2023-07-10 20.98 21.00 19.14 19.29 0.0M
2023-07-07 20.14 20.14 19.00 20.14 0.0M
2023-07-06 18.50 19.36 17.52 19.19 0.0M
2023-07-05 16.70 18.44 16.70 18.44 0.0M
2023-07-04 17.57 17.57 17.57 17.57 0.0M
2023-07-03 18.49 18.49 18.49 18.49 0.0M
2023-06-30 19.46 19.46 19.46 19.46 0.0M
2023-06-28 20.48 20.48 20.48 20.48 0.0M
2023-06-27 23.81 23.81 21.55 21.55 0.0M
2023-06-26 22.68 22.68 22.68 22.68 0.0M
2023-06-23 21.60 21.60 21.60 21.60 0.0M
2023-06-22 20.58 20.58 20.58 20.58 0.0M
2023-06-21 19.60 19.60 19.60 19.60 0.0M
2023-06-20 18.67 18.67 18.67 18.67 0.0M
2023-06-19 16.98 16.98 16.98 16.98 0.0M
2023-06-16 14.87 15.64 14.56 15.44 0.0M
2023-06-15 12.09 14.22 11.11 14.22 0.1M
2023-06-14 11.48 11.89 10.50 11.85 0.0M
2023-06-13 10.35 11.74 10.12 11.24 0.0M
2023-06-12 10.50 10.50 9.70 10.12 0.0M
2023-06-09 9.75 9.98 9.60 9.96 0.0M
2023-06-08 9.99 9.99 9.50 9.95 0.0M
2023-06-07 8.90 10.74 8.80 9.62 0.0M
2023-06-06 8.80 9.39 8.80 9.07 0.0M
2023-06-05 8.90 9.50 8.60 8.83 0.0M
2023-06-02 9.85 9.85 8.43 8.70 0.0M
2023-06-01 10.05 10.05 8.61 8.99 0.0M
2023-05-31 9.68 9.68 8.51 9.20 0.0M
2023-05-30 9.69 9.74 8.00 8.81 0.0M
2023-05-29 10.00 10.00 8.79 8.86 0.0M
2023-05-26 8.99 9.57 8.34 9.29 0.0M
2023-05-25 9.30 9.30 8.69 8.70 0.0M
2023-05-24 9.11 9.62 8.53 9.26 0.0M
2023-05-23 9.18 10.08 9.06 9.10 0.0M
2023-05-22 9.50 9.80 9.02 9.18 0.0M
2023-05-19 9.84 9.84 9.20 9.50 0.0M
2023-05-18 9.97 9.97 9.08 9.15 0.0M
2023-05-17 9.70 10.18 9.04 9.23 0.0M
2023-05-16 9.80 9.98 9.02 9.50 0.0M
2023-05-15 9.30 9.98 9.10 9.63 0.0M
2023-05-12 9.80 9.80 9.00 9.09 0.0M
2023-05-11 8.95 9.99 8.73 8.91 0.0M
2023-05-10 9.99 10.19 9.03 9.25 0.0M
2023-05-09 8.62 9.48 8.30 9.27 0.0M
2023-05-08 8.26 8.99 8.26 8.62 0.0M
2023-05-05 9.30 9.30 7.95 8.18 0.0M
2023-05-04 9.33 9.60 8.35 8.70 0.0M
2023-05-03 8.03 9.00 8.03 8.92 0.0M
2023-05-02 9.05 9.65 8.84 8.84 0.0M
2023-04-28 9.50 9.95 8.51 9.82 0.0M
2023-04-27 9.30 9.30 8.32 9.05 0.0M
2023-04-26 9.35 9.35 8.88 9.17 0.0M
2023-04-25 8.92 9.39 8.89 8.94 0.0M
2023-04-24 9.35 9.35 8.90 9.29 0.0M
2023-04-21 9.46 9.46 8.90 9.40 0.0M
2023-04-20 9.50 9.50 8.85 9.46 0.0M
2023-04-19 9.35 9.92 8.75 9.13 0.0M
2023-04-18 9.10 9.50 8.70 9.10 0.0M
2023-04-17 9.50 9.54 8.05 9.03 0.0M
2023-04-13 9.40 9.50 8.65 8.68 0.0M
2023-04-12 8.70 9.30 8.50 9.20 0.0M
2023-04-11 9.15 9.37 8.76 8.86 0.0M
2023-04-10 8.81 9.19 8.74 9.19 0.0M
2023-04-06 9.20 9.20 8.06 8.53 0.0M
2023-04-05 9.00 9.00 8.00 8.90 0.0M
2023-04-03 8.33 8.87 7.81 8.77 0.0M
2023-03-31 8.45 8.50 8.10 8.50 0.0M
2023-03-29 10.40 10.40 7.60 7.73 0.0M
2023-03-28 9.98 9.98 8.61 9.41 0.0M
2023-03-27 9.80 10.60 8.50 9.36 0.0M
2023-03-24 11.00 11.73 9.58 9.72 0.0M
2023-03-23 12.24 12.24 11.00 11.97 0.0M
2023-03-22 11.00 12.50 11.00 12.00 0.0M
2023-03-21 11.85 12.50 11.18 11.49 0.0M
2023-03-20 12.67 12.67 10.66 11.18 0.0M
2023-03-17 11.50 11.50 9.74 10.66 0.0M
2023-03-16 11.00 11.00 9.50 9.60 0.0M
2023-03-15 11.30 11.30 10.45 10.50 0.0M
2023-03-14 11.30 11.30 11.00 11.00 0.0M
2023-03-13 11.45 11.65 10.60 11.30 0.0M
2023-03-10 10.99 11.24 10.60 11.20 0.0M
2023-03-09 11.75 11.75 10.21 10.58 0.0M
2023-03-08 10.98 11.75 10.00 11.38 0.0M
2023-03-06 11.85 11.85 10.55 10.98 0.0M
2023-03-03 10.51 10.81 10.50 10.79 0.0M
2023-03-02 11.30 11.30 10.50 10.51 0.0M
2023-03-01 11.04 11.30 11.00 11.30 0.0M
2023-02-28 11.55 11.60 11.00 11.04 0.0M
2023-02-27 11.09 11.45 10.53 11.30 0.0M
2023-02-24 11.60 11.60 10.51 11.32 0.0M
2023-02-23 12.50 12.50 11.00 11.07 0.0M
2023-02-22 12.05 13.65 12.00 12.17 0.0M
2023-02-21 12.07 13.17 12.07 12.24 0.0M
2023-02-20 13.30 13.30 12.30 12.41 0.0M
2023-02-17 13.10 13.12 12.65 13.12 0.0M
2023-02-16 12.70 13.17 12.70 12.70 0.0M
2023-02-15 13.14 13.50 12.70 12.70 0.0M
2023-02-14 13.39 13.80 12.70 13.14 0.0M
2023-02-13 12.50 14.60 12.50 13.38 0.0M
2023-02-10 12.85 14.99 12.23 12.70 0.0M
2023-02-09 13.40 13.40 12.02 12.56 0.0M
2023-02-08 13.25 13.39 12.00 13.36 0.0M
2023-02-07 12.99 12.99 12.35 12.99 0.0M
2023-02-06 12.01 13.20 12.01 12.23 0.0M
2023-02-03 13.25 13.47 12.30 13.25 0.0M
2023-02-02 13.70 13.70 12.60 13.50 0.0M
2023-02-01 13.50 13.98 12.00 13.72 0.0M
2023-01-31 13.30 13.65 12.73 13.20 0.0M
2023-01-30 13.74 13.74 12.66 12.72 0.0M
2023-01-27 13.75 15.00 13.00 13.18 0.0M
2023-01-25 14.99 14.99 13.50 13.98 0.0M
2023-01-24 14.25 14.25 13.64 14.02 0.0M
2023-01-23 14.45 15.57 12.80 13.64 0.0M
2023-01-20 13.21 14.16 13.21 14.16 0.0M
2023-01-19 14.50 14.50 14.24 14.24 0.0M
2023-01-18 14.00 14.25 13.16 13.36 0.0M
2023-01-17 13.80 14.86 12.90 14.49 0.0M
2023-01-13 13.82 14.77 13.82 14.25 0.0M
2023-01-12 14.87 14.87 13.95 14.50 0.0M
2023-01-11 14.85 14.98 14.15 14.20 0.0M
2023-01-10 15.34 15.34 14.11 14.73 0.0M
2023-01-09 13.87 14.99 13.87 14.94 0.0M
2023-01-06 14.74 14.99 14.31 14.48 0.0M
2023-01-05 15.04 15.75 14.41 14.51 0.0M
2023-01-04 15.09 15.09 14.40 14.85 0.0M
2023-01-03 15.60 15.60 14.25 14.79 0.0M
2023-01-02 15.20 16.00 14.21 14.99 0.0M