VAMA Industries

VAMA
🏛️ india →
6.10
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 4.90 5.00 4.63 4.83 0.1M
2023-12-28 5.11 5.11 4.81 4.87 0.1M
2023-12-27 5.00 5.02 4.73 4.94 0.1M
2023-12-26 4.78 5.01 4.70 4.79 0.1M
2023-12-22 4.99 4.99 4.70 4.78 0.2M
2023-12-21 5.00 5.00 4.94 4.94 0.0M
2023-12-20 5.65 5.65 5.19 5.19 0.1M
2023-12-19 5.62 5.62 5.12 5.46 0.3M
2023-12-18 4.90 5.11 4.89 5.11 0.4M
2023-12-15 4.30 4.70 4.30 4.65 0.3M
2023-12-14 4.22 4.38 4.22 4.31 0.1M
2023-12-13 4.38 4.38 4.20 4.27 0.1M
2023-12-12 4.39 4.39 4.16 4.30 0.1M
2023-12-11 4.29 4.39 4.15 4.35 0.1M
2023-12-08 4.16 4.27 4.14 4.21 0.1M
2023-12-07 4.24 4.24 4.11 4.16 0.1M
2023-12-06 4.16 4.20 4.11 4.17 0.1M
2023-12-05 4.29 4.29 4.15 4.18 0.0M
2023-12-04 4.18 4.29 4.10 4.22 0.1M
2023-12-01 4.16 4.26 4.12 4.16 0.1M
2023-11-30 4.20 4.28 4.14 4.16 0.1M
2023-11-29 4.13 4.28 4.13 4.20 0.0M
2023-11-28 4.21 4.32 4.13 4.16 0.0M
2023-11-24 4.32 4.32 4.14 4.26 0.0M
2023-11-23 4.16 4.29 4.16 4.27 0.1M
2023-11-22 4.14 4.29 4.12 4.22 0.0M
2023-11-21 4.32 4.32 4.15 4.18 0.1M
2023-11-20 4.40 4.40 4.21 4.32 0.1M
2023-11-17 4.16 4.47 4.10 4.40 0.2M
2023-11-16 4.47 4.47 4.20 4.26 0.1M
2023-11-15 4.15 4.39 4.15 4.35 0.1M
2023-11-13 4.33 4.50 4.11 4.21 0.1M
2023-11-12 4.34 4.34 4.10 4.33 0.0M
2023-11-10 4.30 4.30 4.15 4.20 0.0M
2023-11-09 4.28 4.34 4.17 4.23 0.1M
2023-11-08 4.25 4.38 4.17 4.28 0.0M
2023-11-07 4.11 4.38 4.11 4.28 0.1M
2023-11-06 4.22 4.33 4.10 4.22 0.0M
2023-11-03 4.20 4.35 4.10 4.22 0.0M
2023-11-02 4.34 4.34 4.12 4.17 0.0M
2023-11-01 4.34 4.34 4.02 4.16 0.0M
2023-10-31 4.39 4.39 4.12 4.17 0.0M
2023-10-30 4.50 4.50 4.13 4.19 0.0M
2023-10-27 4.10 4.36 4.10 4.30 0.0M
2023-10-26 4.09 4.24 4.00 4.17 0.0M
2023-10-25 4.35 4.35 4.05 4.11 0.0M
2023-10-23 4.55 4.55 4.25 4.26 0.1M
2023-10-20 4.58 4.58 4.37 4.46 0.0M
2023-10-19 4.52 4.60 4.38 4.42 0.1M
2023-10-18 4.33 4.56 4.33 4.42 0.0M
2023-10-17 4.30 4.57 4.30 4.39 0.0M
2023-10-16 4.47 4.50 4.35 4.37 0.1M
2023-10-13 4.57 4.57 4.35 4.47 0.0M
2023-10-12 4.57 4.58 4.30 4.45 0.1M
2023-10-11 4.56 4.56 4.43 4.51 0.1M
2023-10-10 4.54 4.54 4.25 4.45 0.0M
2023-10-09 4.37 4.69 4.32 4.36 0.1M
2023-10-06 4.50 4.60 4.45 4.53 0.0M
2023-10-05 4.59 4.60 4.33 4.58 0.0M
2023-10-04 4.32 4.70 4.32 4.39 0.0M
2023-10-03 4.80 4.80 4.39 4.52 0.1M
2023-09-29 4.67 4.67 4.41 4.59 0.0M
2023-09-28 4.63 4.80 4.44 4.59 0.0M
2023-09-27 4.56 4.77 4.42 4.60 0.0M
2023-09-26 4.77 4.77 4.52 4.56 0.1M
2023-09-25 4.93 4.93 4.52 4.69 0.1M
2023-09-22 4.75 4.78 4.58 4.70 0.0M
2023-09-21 4.86 4.86 4.58 4.73 0.0M
2023-09-20 4.77 4.90 4.56 4.75 0.1M
2023-09-18 4.51 4.84 4.46 4.70 0.1M
2023-09-15 4.70 4.75 4.50 4.63 0.1M
2023-09-14 4.58 4.60 4.45 4.57 0.0M
2023-09-13 4.40 4.63 4.40 4.58 0.0M
2023-09-12 4.71 4.71 4.48 4.50 0.1M
2023-09-11 4.55 4.65 4.39 4.62 0.1M
2023-09-08 4.60 4.60 4.45 4.50 0.1M
2023-09-07 4.49 4.66 4.32 4.53 0.1M
2023-09-06 4.55 4.55 4.34 4.49 0.1M
2023-09-05 4.40 4.56 4.28 4.47 0.1M
2023-09-04 4.39 4.58 4.36 4.45 0.1M
2023-09-01 4.60 4.77 4.37 4.58 0.1M
2023-08-31 4.60 4.64 4.41 4.59 0.1M
2023-08-30 4.52 4.65 4.28 4.57 0.2M
2023-08-29 4.37 4.50 4.25 4.43 0.0M
2023-08-28 4.37 4.47 4.15 4.37 0.1M
2023-08-25 4.50 4.60 4.35 4.36 0.2M
2023-08-24 4.67 4.67 4.45 4.51 0.0M
2023-08-23 4.70 4.70 4.48 4.52 0.2M
2023-08-22 4.75 4.88 4.62 4.70 0.0M
2023-08-21 4.75 4.92 4.66 4.70 0.1M
2023-08-18 4.70 5.00 4.70 4.74 0.2M
2023-08-17 4.80 4.89 4.53 4.65 0.2M
2023-08-16 4.52 5.18 4.32 4.92 0.1M
2023-08-14 5.27 5.27 4.85 5.02 0.1M
2023-08-11 5.27 5.27 5.10 5.17 0.1M
2023-08-10 4.74 5.25 4.74 5.17 0.2M
2023-08-09 5.00 5.00 4.68 4.85 0.2M
2023-08-08 4.60 5.09 4.60 4.84 0.1M
2023-08-07 4.74 4.74 4.58 4.63 0.1M
2023-08-04 4.70 4.74 4.56 4.65 0.1M
2023-08-03 4.55 4.69 4.55 4.62 0.0M
2023-08-02 4.73 4.73 4.51 4.60 0.0M
2023-08-01 4.67 4.75 4.53 4.67 0.1M
2023-07-31 4.74 4.74 4.52 4.66 0.0M
2023-07-28 4.67 4.68 4.56 4.59 0.0M
2023-07-27 4.60 4.67 4.57 4.63 0.0M
2023-07-26 4.69 4.70 4.57 4.60 0.0M
2023-07-25 4.71 4.71 4.56 4.65 0.0M
2023-07-24 4.70 4.90 4.50 4.60 0.1M
2023-07-21 4.85 4.85 4.50 4.69 0.1M
2023-07-20 4.61 4.77 4.60 4.67 0.1M
2023-07-19 4.75 4.85 4.60 4.61 0.1M
2023-07-18 4.73 4.76 4.63 4.67 0.0M
2023-07-17 4.60 4.79 4.58 4.73 0.0M
2023-07-14 4.70 4.80 4.58 4.68 0.0M
2023-07-13 4.64 4.87 4.50 4.56 0.1M
2023-07-12 4.60 4.81 4.60 4.69 0.0M
2023-07-11 4.68 4.82 4.62 4.69 0.0M
2023-07-10 4.76 4.90 4.65 4.68 0.1M
2023-07-07 4.75 4.99 4.66 4.91 0.0M
2023-07-06 4.88 4.88 4.75 4.82 0.0M
2023-07-05 4.96 4.96 4.76 4.82 0.0M
2023-07-04 4.65 5.10 4.65 4.81 0.0M
2023-07-03 4.94 4.94 4.63 4.69 0.0M
2023-06-30 4.67 4.99 4.42 4.77 0.1M
2023-06-28 4.82 4.98 4.66 4.70 0.1M
2023-06-27 4.94 4.94 4.65 4.73 0.0M
2023-06-26 4.60 5.10 4.60 4.68 0.1M
2023-06-23 5.14 5.14 4.61 4.83 0.0M
2023-06-22 5.00 5.18 4.95 5.04 0.0M
2023-06-21 5.17 5.18 5.01 5.07 0.0M
2023-06-20 5.09 5.19 5.00 5.02 0.0M
2023-06-19 4.76 5.18 4.76 5.08 0.0M
2023-06-16 5.00 5.00 4.63 4.97 0.0M
2023-06-15 5.05 5.05 4.66 4.83 0.1M
2023-06-14 5.20 5.29 4.83 4.99 0.1M
2023-06-13 5.30 5.45 5.15 5.26 0.0M
2023-06-12 5.29 5.66 5.00 5.26 0.1M
2023-06-09 5.12 5.40 5.11 5.19 0.1M
2023-06-08 4.89 5.41 4.89 5.07 0.1M
2023-06-07 4.75 5.06 4.51 4.92 0.1M
2023-06-06 4.77 4.77 4.49 4.60 0.0M
2023-06-05 4.72 4.80 4.50 4.60 0.1M
2023-06-02 4.45 4.63 4.45 4.58 0.0M
2023-06-01 4.68 4.72 4.45 4.54 0.1M
2023-05-31 4.64 4.72 4.52 4.62 0.0M
2023-05-30 4.80 4.80 4.52 4.63 0.0M
2023-05-29 4.70 4.93 4.66 4.70 0.0M
2023-05-26 4.77 4.80 4.54 4.74 0.1M
2023-05-25 4.64 4.77 4.49 4.63 0.0M
2023-05-24 4.58 4.68 4.47 4.55 0.0M
2023-05-23 4.60 4.78 4.50 4.58 0.0M
2023-05-22 4.94 4.94 4.56 4.60 0.1M
2023-05-19 4.68 4.88 4.60 4.77 0.0M
2023-05-18 4.75 4.99 4.67 4.75 0.1M
2023-05-17 4.80 4.96 4.65 4.76 0.0M
2023-05-16 4.79 5.05 4.78 4.80 0.1M
2023-05-15 5.22 5.22 4.80 5.03 0.0M
2023-05-12 4.90 5.20 4.78 5.02 0.0M
2023-05-11 5.24 5.24 4.90 5.03 0.0M
2023-05-10 4.95 5.14 4.81 5.09 0.0M
2023-05-09 5.20 5.20 4.95 5.04 0.0M
2023-05-08 5.28 5.28 4.92 5.03 0.0M
2023-05-05 4.80 5.09 4.80 5.05 0.0M
2023-05-04 4.62 4.95 4.62 4.90 0.0M
2023-05-03 4.86 4.94 4.62 4.75 0.0M
2023-05-02 4.89 4.89 4.64 4.85 0.0M
2023-04-28 4.63 4.90 4.61 4.86 0.0M
2023-04-27 4.89 4.89 4.71 4.85 0.0M
2023-04-26 4.67 4.97 4.65 4.89 0.0M
2023-04-25 4.82 4.94 4.65 4.75 0.0M
2023-04-24 5.08 5.08 4.82 4.82 0.0M
2023-04-21 5.28 5.28 4.85 5.07 0.0M
2023-04-20 5.00 5.29 4.91 5.10 0.0M
2023-04-19 5.28 5.28 5.03 5.16 0.0M
2023-04-18 5.19 5.40 5.02 5.17 0.0M
2023-04-17 5.39 5.60 5.11 5.19 0.0M
2023-04-13 5.12 5.39 5.10 5.31 0.1M
2023-04-12 5.39 5.45 5.21 5.29 0.0M
2023-04-11 5.21 5.50 5.10 5.27 0.0M
2023-04-10 5.37 5.89 5.11 5.24 0.1M
2023-04-06 5.29 5.49 5.14 5.37 0.1M
2023-04-05 4.64 5.20 4.47 5.00 0.1M
2023-04-03 4.47 4.50 4.10 4.47 0.0M
2023-03-31 4.09 4.40 4.01 4.11 0.0M
2023-03-29 4.01 4.39 3.96 4.04 0.1M
2023-03-28 4.06 4.50 4.01 4.08 0.1M
2023-03-27 4.75 4.89 4.11 4.28 0.1M
2023-03-24 4.79 4.88 4.62 4.65 0.0M
2023-03-23 4.76 4.99 4.56 4.68 0.0M
2023-03-22 5.07 5.07 4.66 4.80 0.0M
2023-03-21 5.10 5.10 4.63 4.81 0.1M
2023-03-20 5.32 5.32 4.84 5.00 0.0M
2023-03-17 5.02 5.34 4.90 5.08 0.0M
2023-03-16 5.33 5.33 4.76 5.01 0.1M
2023-03-15 5.20 5.29 4.70 5.01 0.1M
2023-03-14 4.86 5.29 4.86 4.91 0.0M
2023-03-13 4.70 5.00 4.70 4.86 0.1M
2023-03-10 5.15 5.15 4.85 5.01 0.0M
2023-03-09 5.38 5.38 5.00 5.16 0.1M
2023-03-08 5.38 5.49 5.17 5.28 0.0M
2023-03-06 5.22 5.57 5.15 5.23 0.1M
2023-03-03 5.84 5.84 5.40 5.46 0.1M
2023-03-02 5.99 6.20 5.35 5.84 0.1M
2023-03-01 5.70 6.34 5.05 5.64 0.3M
2023-02-28 5.20 5.62 5.18 5.62 0.4M
2023-02-27 4.30 4.90 3.65 4.69 0.5M
2023-02-24 4.40 4.46 4.00 4.31 0.1M
2023-02-23 4.60 4.74 4.34 4.48 0.0M
2023-02-22 4.84 5.00 4.48 4.51 0.1M
2023-02-21 5.30 5.30 4.82 4.84 0.1M
2023-02-20 5.07 5.30 4.84 5.19 0.1M
2023-02-17 5.30 5.30 5.05 5.13 0.1M
2023-02-16 5.45 5.58 5.30 5.38 0.1M
2023-02-15 5.80 5.87 5.05 5.43 0.1M
2023-02-14 5.89 5.92 5.65 5.71 0.1M
2023-02-13 5.75 6.15 5.72 5.79 0.0M
2023-02-10 5.80 6.04 5.66 5.99 0.0M
2023-02-09 5.91 6.18 5.65 5.82 0.1M
2023-02-08 6.09 6.39 5.90 5.92 0.1M
2023-02-07 6.30 6.30 6.00 6.07 0.1M
2023-02-06 6.29 6.29 5.90 6.05 0.0M
2023-02-03 6.05 6.39 6.00 6.03 0.0M
2023-02-02 6.15 6.52 6.01 6.07 0.1M
2023-02-01 6.25 6.39 6.10 6.12 0.0M
2023-01-31 6.45 6.45 6.17 6.25 0.0M
2023-01-30 6.30 6.50 6.09 6.30 0.0M
2023-01-27 6.30 6.32 6.01 6.25 0.1M
2023-01-25 6.40 6.40 6.10 6.13 0.0M
2023-01-24 6.36 6.45 6.23 6.24 0.1M
2023-01-23 6.66 6.66 6.20 6.36 0.1M
2023-01-20 6.44 6.45 6.21 6.36 0.1M
2023-01-19 6.50 6.50 6.31 6.39 0.0M
2023-01-18 6.45 6.68 6.26 6.36 0.1M
2023-01-17 6.83 6.83 6.40 6.49 0.0M
2023-01-16 6.65 6.73 6.42 6.55 0.0M
2023-01-13 6.69 6.74 6.51 6.61 0.1M
2023-01-12 6.68 6.68 6.51 6.60 0.0M
2023-01-11 6.46 6.66 6.40 6.53 0.0M
2023-01-10 6.76 6.76 6.45 6.47 0.0M
2023-01-09 6.98 6.98 6.40 6.62 0.1M
2023-01-06 6.98 6.98 6.65 6.68 0.0M
2023-01-05 6.99 6.99 6.60 6.83 0.0M
2023-01-04 6.71 6.96 6.71 6.88 0.0M
2023-01-03 7.25 7.25 6.75 6.85 0.0M
2023-01-02 7.09 7.09 6.74 6.87 0.1M