Vaxfab Enterprises

VAXF
🏛️ india →
33.79
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
2022-12-30 20.86 21.09 19.32 20.62 0.0M
2022-12-29 19.42 20.54 18.95 20.09 0.0M
2022-12-28 18.97 20.64 18.97 19.87 0.0M
2022-12-27 20.49 20.49 18.72 19.82 0.0M
2022-12-26 19.52 19.52 19.52 19.52 0.0M
2022-12-23 18.42 18.60 18.42 18.60 0.0M
2022-12-22 16.28 17.98 16.28 17.73 0.0M
2022-12-21 18.42 18.42 17.08 17.13 0.0M
2022-12-20 16.96 18.28 16.56 17.98 0.0M
2022-12-19 16.81 17.43 16.81 17.43 0.0M
2022-12-16 18.55 18.55 17.45 17.45 0.0M
2022-12-15 18.92 19.89 18.10 18.35 0.0M
2022-12-14 18.20 19.05 18.20 19.05 0.0M
2022-12-13 17.18 18.75 17.18 18.18 0.0M
2022-12-12 18.47 19.17 17.55 17.93 0.0M
2022-12-09 17.70 18.52 16.78 18.47 0.0M
2022-12-08 16.43 17.70 16.43 17.65 0.0M
2022-12-07 16.58 16.88 15.93 16.88 0.0M
2022-12-06 16.03 16.08 15.19 16.08 0.0M
2022-12-05 14.04 15.34 14.04 15.34 0.0M
2022-12-02 15.93 16.08 14.59 14.62 0.0M
2022-12-01 14.62 15.34 13.94 15.34 0.0M
2022-11-30 15.14 15.16 14.44 14.62 0.0M
2022-11-29 13.94 14.44 13.94 14.44 0.0M
2022-11-28 14.94 15.56 14.12 14.44 0.0M
2022-11-25 13.82 14.89 13.82 14.84 0.0M
2022-11-24 14.24 15.16 13.79 14.44 0.0M
2022-11-23 15.44 15.79 14.37 14.47 0.0M
2022-11-22 15.16 15.16 15.04 15.06 0.0M
2022-11-21 15.34 15.76 14.69 14.74 0.0M
2022-11-18 14.59 15.34 14.59 15.34 0.0M
2022-11-17 14.24 15.61 14.24 15.34 0.0M
2022-11-16 15.64 15.69 14.99 14.99 0.0M
2022-11-15 14.94 15.79 14.94 15.64 0.0M
2022-11-14 15.81 15.81 15.54 15.54 0.0M
2022-11-11 15.04 15.93 15.04 15.06 0.0M
2022-11-10 16.11 16.91 15.31 15.76 0.0M
2022-11-09 15.49 16.21 14.71 16.11 0.0M
2022-11-07 14.34 15.74 14.34 15.49 0.0M
2022-11-04 15.19 15.93 14.57 15.09 0.0M
2022-11-03 14.17 15.59 14.17 15.26 0.0M
2022-11-02 14.89 14.89 14.89 14.89 0.0M
2022-11-01 15.66 15.66 15.66 15.66 0.0M
2022-10-31 16.48 16.48 16.48 16.48 0.0M
2022-10-28 17.33 17.33 17.33 17.33 0.0M
2022-10-27 18.23 18.23 18.23 18.23 0.0M
2022-10-25 20.14 20.14 19.17 19.17 0.0M
2022-10-24 19.74 20.76 19.74 20.17 0.0M
2022-10-21 20.57 22.01 19.92 20.76 0.0M
2022-10-20 20.69 21.51 19.92 20.96 0.1M
2022-10-19 20.27 21.16 19.20 20.49 0.0M
2022-10-18 20.27 20.27 18.42 20.17 0.0M
2022-10-17 18.55 19.37 18.55 19.35 0.0M
2022-10-14 20.64 20.64 19.52 19.52 0.0M
2022-10-13 19.22 20.91 19.22 20.54 0.0M
2022-10-12 21.09 22.11 20.02 20.22 0.0M
2022-10-11 21.41 21.51 19.52 21.06 0.0M
2022-10-10 20.67 20.91 18.92 20.49 0.1M
2022-10-07 19.97 19.97 18.42 19.92 0.0M
2022-10-06 18.72 19.17 18.72 19.02 0.1M
2022-10-04 17.18 18.35 17.18 18.35 0.0M
2022-10-03 17.43 17.53 17.18 17.50 0.0M
2022-09-30 16.68 17.55 16.43 16.78 0.0M
2022-09-29 16.23 16.93 16.23 16.93 0.0M
2022-09-28 15.44 16.28 15.06 16.21 0.0M
2022-09-27 14.44 15.74 14.44 15.59 0.0M
2022-09-26 13.89 15.24 13.89 15.01 0.0M
2022-09-23 13.97 14.66 13.97 14.62 0.0M
2022-09-22 14.64 14.64 13.94 13.97 0.0M
2022-09-21 14.64 14.64 14.64 14.64 0.0M
2022-09-20 15.44 15.93 15.39 15.39 0.0M
2022-09-19 16.71 16.71 15.19 16.18 0.0M
2022-09-16 16.18 16.18 15.98 15.98 0.0M
2022-09-15 17.13 17.13 15.66 16.81 0.0M
2022-09-14 16.71 16.71 15.19 16.48 0.0M
2022-09-13 15.31 16.06 14.57 15.93 0.0M
2022-09-12 15.69 15.69 14.19 15.31 0.0M
2022-09-09 15.46 15.46 14.94 14.94 0.0M
2022-09-08 15.19 15.93 15.19 15.46 0.0M
2022-08-29 15.64 16.66 15.19 15.19 0.0M
2022-08-26 16.56 16.56 15.93 15.93 0.0M
2022-08-25 16.56 16.56 16.56 16.56 0.0M
2022-08-23 17.08 17.43 16.56 16.56 0.0M
2022-08-22 17.93 17.93 17.43 17.43 0.0M
2022-08-19 18.18 18.57 16.93 17.23 0.0M
2022-08-18 17.23 17.70 17.08 17.70 0.0M
2022-08-17 16.13 16.93 16.13 16.88 0.0M
2022-08-16 15.11 16.16 15.11 16.13 0.0M
2022-08-12 15.39 15.41 14.74 15.41 0.0M
2022-08-11 14.37 15.06 13.97 14.71 0.0M
2022-08-10 13.84 14.64 13.35 14.37 0.0M
2022-08-08 13.97 13.97 12.67 13.94 0.0M
2022-08-05 13.32 13.32 13.32 13.32 0.0M
2022-08-04 12.70 12.70 12.70 12.70 0.0M
2022-08-03 12.10 12.10 12.10 12.10 0.0M
2022-08-02 10.98 11.53 10.98 11.53 0.0M
2022-08-01 10.98 10.98 10.98 10.98 0.0M
2022-07-29 9.96 10.46 9.96 10.46 0.0M
2022-07-28 9.96 9.96 9.96 9.96 0.0M
2022-07-22 10.13 10.13 10.13 10.13 0.0M
2022-07-21 11.20 11.20 10.66 10.66 0.0M
2022-07-20 11.20 11.20 11.20 11.20 0.0M
2022-07-19 9.69 10.68 9.69 10.68 0.0M
2022-07-18 10.71 11.01 10.18 10.18 0.0M
2022-07-15 10.71 10.71 10.71 10.71 0.0M
2022-07-14 11.25 11.25 11.25 11.25 0.0M
2022-07-13 11.83 11.83 11.83 11.83 0.0M
2022-07-11 12.42 12.42 12.42 12.42 0.0M
2022-07-08 12.42 12.42 12.42 12.42 0.0M
2022-07-07 13.42 14.37 13.05 13.05 0.0M
2022-07-06 13.69 14.94 13.69 13.69 0.0M
2022-07-05 13.69 14.34 13.69 14.34 0.0M
2022-07-04 13.69 13.69 13.69 13.69 0.0M
2022-07-01 13.02 13.69 13.02 13.69 0.0M
2022-06-30 13.69 13.69 13.69 13.69 0.0M
2022-06-28 13.07 13.07 12.80 13.05 0.0M
2022-06-27 12.60 12.60 12.45 12.45 0.0M
2022-06-24 12.03 12.03 12.03 12.03 0.0M
2022-06-23 11.45 11.45 11.45 11.45 0.0M
2022-06-22 11.18 11.45 11.18 11.45 0.0M
2022-06-21 11.40 11.40 11.40 11.40 0.0M
2022-06-20 11.40 11.40 11.40 11.40 0.0M
2022-06-17 11.83 11.90 11.83 11.90 0.0M
2022-06-16 12.45 12.45 12.45 12.45 0.0M
2022-06-14 13.79 13.79 12.82 12.82 0.0M
2022-06-13 13.42 13.42 13.42 13.42 0.0M
2022-06-10 11.98 12.80 11.98 12.80 0.0M
2022-06-08 13.20 13.20 12.10 12.20 0.0M
2022-06-07 12.72 12.72 11.53 12.62 0.0M
2022-06-06 12.13 12.13 12.13 12.13 0.0M
2022-06-03 12.13 12.72 11.55 11.55 0.0M
2022-06-02 11.55 12.13 10.98 12.13 0.0M
2022-06-01 11.55 11.55 11.55 11.55 0.0M
2022-05-31 12.37 13.32 12.15 12.15 0.0M
2022-05-24 12.77 12.77 12.77 12.77 0.0M
2022-05-20 13.30 14.14 12.87 13.45 0.0M
2022-05-19 14.19 14.84 13.54 13.54 0.0M
2022-05-18 14.44 14.84 14.19 14.19 0.0M
2022-05-17 15.74 16.08 14.79 14.84 0.0M
2022-05-16 14.54 15.49 14.24 15.41 0.0M
2022-05-13 14.44 14.84 13.45 14.84 0.0M
2022-05-12 14.47 14.47 13.12 14.14 0.0M
2022-05-11 13.20 13.84 12.55 13.79 0.0M
2022-05-10 13.45 13.45 13.15 13.20 0.0M
2022-05-09 13.54 13.72 13.45 13.72 0.0M
2022-05-06 12.27 13.27 12.27 13.27 0.0M
2022-05-05 11.95 12.65 11.95 12.65 0.0M
2022-05-04 12.37 12.37 12.05 12.05 0.0M
2022-05-02 12.72 12.72 11.63 12.65 0.0M
2022-04-29 13.25 13.25 12.03 12.13 0.0M
2022-04-28 12.27 12.82 12.00 12.62 0.2M
2022-04-27 13.22 13.22 12.13 12.23 0.0M
2022-04-26 11.53 12.72 11.53 12.72 0.2M
2022-04-25 11.95 12.13 11.08 12.13 0.2M
2022-04-22 11.05 11.55 11.05 11.55 0.0M
2022-04-21 11.10 11.43 10.96 11.01 0.0M
2022-04-20 10.81 11.08 10.21 10.91 0.0M
2022-04-19 10.96 10.96 10.21 10.58 0.0M
2022-04-18 10.71 10.98 10.46 10.51 0.0M
2022-04-13 10.46 10.46 10.46 10.46 0.0M
2022-04-12 10.46 10.46 10.46 10.46 0.0M
2022-04-11 11.18 11.18 10.46 10.46 0.0M
2022-04-08 10.96 10.96 10.96 10.96 0.0M
2022-04-07 11.01 11.45 10.46 10.46 0.0M
2022-04-06 11.28 11.60 10.51 11.01 0.0M
2022-04-05 11.28 11.28 11.05 11.05 0.0M
2022-04-04 11.75 11.75 10.66 11.05 0.0M
2022-04-01 10.51 11.20 10.51 11.20 0.0M
2022-03-31 11.10 11.38 10.71 10.71 0.0M
2022-03-30 11.70 11.70 10.81 10.86 0.0M
2022-03-29 11.25 12.32 11.25 11.30 0.0M
2022-03-28 11.83 11.83 11.83 11.83 0.0M
2022-03-25 11.90 12.42 11.90 12.42 0.0M
2022-03-24 11.90 11.90 11.40 11.90 0.0M
2022-03-23 11.18 12.05 11.18 11.38 0.0M
2022-03-22 12.55 12.55 11.50 11.75 0.0M
2022-03-21 12.50 13.12 11.95 12.05 0.0M
2022-03-17 13.00 13.00 11.98 12.50 0.0M
2022-03-16 13.17 13.79 12.57 12.60 0.0M
2022-03-15 12.45 13.20 12.23 13.17 0.0M
2022-03-14 13.47 13.84 12.55 12.65 0.0M
2022-03-11 13.15 13.20 12.40 13.20 0.0M
2022-03-10 12.85 12.85 11.73 12.85 0.0M
2022-03-09 11.45 12.25 11.20 12.25 0.0M
2022-03-08 11.95 11.95 11.68 11.68 0.0M
2022-03-07 12.55 12.55 12.18 12.18 0.0M
2022-03-04 12.37 12.97 12.32 12.80 0.0M
2022-03-03 11.33 12.45 11.33 12.37 0.0M
2022-03-02 11.15 11.90 10.86 11.90 0.1M
2022-02-28 12.57 12.57 11.38 11.38 0.0M
2022-02-25 12.72 12.72 11.53 11.98 0.1M
2022-02-24 12.13 12.13 12.13 12.13 0.0M
2022-02-23 11.55 11.55 10.58 11.55 0.2M
2022-02-22 10.96 11.01 10.96 11.01 0.0M
2022-02-21 10.48 10.48 10.43 10.48 0.2M
2022-02-18 9.98 9.98 9.98 9.98 0.0M
2022-02-17 9.51 9.51 9.06 9.51 0.1M
2022-02-16 9.09 9.09 8.71 9.06 0.1M
2022-02-15 9.24 9.24 8.47 8.66 0.1M
2022-02-14 8.99 8.99 8.81 8.81 0.0M
2022-02-11 8.42 8.81 8.42 8.81 0.0M
2022-02-10 8.49 8.49 8.32 8.42 0.0M
2022-02-09 8.32 8.54 8.32 8.32 0.0M
2022-02-08 8.24 8.99 8.14 8.14 0.0M
2022-02-07 9.09 9.31 8.47 8.57 0.0M
2022-02-04 9.14 9.14 8.89 8.89 0.0M
2022-02-03 9.61 9.61 9.31 9.31 0.0M
2022-02-02 10.08 10.08 9.79 9.79 0.0M
2022-02-01 10.61 10.61 10.28 10.28 0.0M
2022-01-31 11.15 11.15 10.81 10.81 0.0M
2022-01-28 12.23 12.23 11.38 11.38 0.0M
2022-01-27 12.35 12.35 11.98 11.98 0.0M
2022-01-25 13.52 13.69 12.58 12.58 0.0M
2022-01-24 13.22 13.25 12.30 13.25 0.0M
2022-01-21 12.62 12.99 12.62 12.95 0.0M
2022-01-20 12.37 12.37 11.45 12.37 0.0M
2022-01-19 11.79 11.79 11.45 11.79 0.0M
2022-01-18 11.23 11.23 11.23 11.23 0.0M
2022-01-17 10.70 10.70 10.70 10.70 0.0M
2022-01-14 9.96 10.19 9.96 10.19 0.0M
2022-01-13 9.71 9.71 9.44 9.71 0.0M
2022-01-12 9.25 9.25 8.99 9.25 0.0M
2022-01-11 8.81 8.81 8.81 8.81 0.0M
2022-01-10 8.17 8.39 8.17 8.39 0.0M
2022-01-07 7.99 7.99 7.99 7.99 0.0M
2022-01-06 7.32 7.82 7.10 7.82 0.0M
2022-01-05 7.62 7.62 7.22 7.47 0.0M
2022-01-04 7.62 7.84 7.47 7.47 0.0M
2022-01-03 7.47 7.47 7.12 7.47 0.0M