VB Industries Ltd

VBIN
🏛️ india →
7.67
Last Update: 2025-10-07
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 6.52 6.52 6.39 6.39 0.0M
2023-12-28 6.65 6.65 6.52 6.52 0.0M
2023-12-27 6.65 6.78 6.65 6.65 0.0M
2023-12-26 6.79 6.79 6.78 6.78 0.0M
2023-12-22 6.90 6.90 6.90 6.90 0.0M
2023-12-21 6.90 6.90 6.90 6.90 0.0M
2023-12-20 7.04 7.04 7.04 7.04 0.0M
2023-12-19 7.18 7.18 7.18 7.18 0.0M
2023-12-18 7.32 7.32 7.32 7.32 0.0M
2023-12-15 7.50 7.50 7.46 7.46 0.0M
2023-12-14 7.70 7.70 7.61 7.61 0.0M
2023-12-13 7.87 7.87 7.76 7.76 0.0M
2023-12-12 7.97 7.97 7.85 7.85 0.0M
2023-12-11 8.13 8.13 7.97 7.97 0.0M
2023-12-08 8.29 8.29 8.13 8.13 0.0M
2023-12-07 8.30 8.30 8.29 8.29 0.0M
2023-12-06 8.50 8.50 8.33 8.33 0.0M
2023-12-05 8.51 8.51 8.50 8.50 0.0M
2023-12-04 8.52 8.52 8.35 8.35 0.0M
2023-12-01 8.52 8.52 8.52 8.52 0.0M
2023-11-30 8.36 8.36 8.36 8.36 0.0M
2023-11-29 8.20 8.20 8.10 8.20 0.0M
2023-11-28 7.82 7.82 7.45 7.81 0.0M
2023-11-24 7.38 7.45 7.38 7.45 0.0M
2023-11-23 7.09 7.24 6.57 7.10 0.0M
2023-11-22 7.09 7.09 6.90 6.90 0.0M
2023-11-21 6.76 6.76 6.56 6.76 0.0M
2023-11-20 6.25 6.56 6.25 6.56 0.0M
2023-11-17 6.37 6.37 6.25 6.25 0.0M
2023-11-16 6.48 6.48 6.25 6.25 0.0M
2023-11-15 6.24 6.36 6.24 6.36 0.0M
2023-11-13 6.24 6.24 6.24 6.24 0.0M
2023-11-12 6.12 6.12 6.12 6.12 0.0M
2023-11-10 6.00 6.24 6.00 6.24 0.0M
2023-11-09 6.13 6.13 6.12 6.12 0.0M
2023-11-08 6.12 6.12 6.12 6.12 0.0M
2023-11-07 6.00 6.00 6.00 6.00 0.0M
2023-11-06 6.00 6.00 6.00 6.00 0.0M
2023-11-03 6.12 6.12 6.12 6.12 0.0M
2023-11-02 6.12 6.12 6.12 6.12 0.0M
2023-11-01 6.00 6.24 6.00 6.00 0.0M
2023-10-31 6.12 6.12 6.12 6.12 0.0M
2023-10-30 6.00 6.00 6.00 6.00 0.0M
2023-10-27 5.89 5.89 5.89 5.89 0.0M
2023-10-26 5.89 5.89 5.89 5.89 0.0M
2023-10-25 6.10 6.10 6.01 6.01 0.0M
2023-10-23 6.34 6.34 6.10 6.10 0.0M
2023-10-20 6.22 6.22 6.22 6.22 0.0M
2023-10-19 5.98 6.22 5.98 6.22 0.0M
2023-10-18 6.10 6.10 6.10 6.10 0.0M
2023-10-17 5.90 5.99 5.90 5.99 0.0M
2023-10-16 5.88 5.88 5.88 5.88 0.0M
2023-10-13 6.00 6.00 6.00 6.00 0.0M
2023-10-12 5.89 5.89 5.89 5.89 0.0M
2023-10-11 5.78 5.78 5.78 5.78 0.0M
2023-10-10 5.67 5.67 5.67 5.67 0.0M
2023-10-09 5.56 5.56 5.56 5.56 0.0M
2023-10-06 5.46 5.46 5.46 5.46 0.0M
2023-10-05 5.26 5.36 5.26 5.36 0.0M
2023-10-04 5.16 5.26 5.16 5.26 0.0M
2023-10-03 5.16 5.16 5.16 5.16 0.0M
2023-09-29 5.06 5.06 5.06 5.06 0.0M
2023-09-28 4.70 4.97 4.70 4.97 0.0M
2023-09-27 4.30 4.74 4.30 4.74 0.0M
2023-09-26 4.10 4.52 4.10 4.52 0.0M
2023-09-25 4.22 4.31 4.22 4.31 0.0M
2023-09-22 4.27 4.27 4.10 4.11 0.0M
2023-09-21 4.07 4.07 4.07 4.07 0.0M
2023-09-20 4.08 4.08 3.88 3.88 0.0M
2023-09-18 4.08 4.08 4.08 4.08 0.0M
2023-09-15 4.09 4.09 4.08 4.08 0.0M
2023-09-14 4.10 4.10 3.90 4.10 0.0M
2023-09-13 4.14 4.14 3.94 4.10 0.0M
2023-09-12 4.14 4.14 3.94 4.14 0.0M
2023-09-11 4.14 4.14 3.95 4.14 0.0M
2023-09-08 4.34 4.34 3.95 4.14 0.0M
2023-09-07 4.20 4.20 4.00 4.14 0.0M
2023-09-06 4.15 4.15 3.95 4.00 0.0M
2023-09-05 4.05 4.15 4.00 4.15 0.0M
2023-09-04 4.05 4.25 4.05 4.20 0.0M
2023-09-01 4.05 4.05 4.00 4.05 0.0M
2023-08-31 4.13 4.13 3.98 3.98 0.0M
2023-08-30 4.10 4.10 4.06 4.06 0.0M
2023-08-29 3.95 4.02 3.95 4.02 0.0M
2023-08-28 3.99 3.99 3.95 3.95 0.0M
2023-08-25 4.08 4.08 3.92 3.92 0.0M
2023-08-24 4.00 4.00 3.87 4.00 0.0M
2023-08-23 4.00 4.00 3.93 3.93 0.0M
2023-08-22 3.96 3.96 3.92 3.93 0.0M
2023-08-21 4.13 4.13 4.00 4.00 0.0M
2023-08-18 4.06 4.14 4.00 4.06 0.0M
2023-08-17 4.06 4.06 4.06 4.06 0.0M
2023-08-16 3.98 3.99 3.98 3.99 0.0M
2023-08-14 4.05 4.05 3.91 3.92 0.0M
2023-08-11 3.92 3.98 3.92 3.98 0.0M
2023-08-10 3.79 3.92 3.79 3.92 0.0M
2023-08-09 3.99 3.99 3.85 3.85 0.0M
2023-08-08 3.92 3.95 3.92 3.92 0.0M
2023-08-07 4.06 4.06 3.92 3.98 0.0M
2023-08-04 3.99 3.99 3.99 3.99 0.0M
2023-08-03 3.92 3.92 3.92 3.92 0.0M
2023-08-02 3.85 3.85 3.85 3.85 0.0M
2023-08-01 3.78 3.78 3.77 3.78 0.0M
2023-07-31 3.57 3.71 3.57 3.71 0.0M
2023-07-28 3.64 3.64 3.64 3.64 0.0M
2023-07-27 3.65 3.65 3.57 3.57 0.0M
2023-07-26 3.58 3.58 3.58 3.58 0.0M
2023-07-25 3.58 3.58 3.24 3.58 0.0M
2023-07-24 3.41 3.41 3.41 3.41 0.0M
2023-07-21 3.25 3.25 3.25 3.25 0.0M
2023-07-20 3.41 3.41 3.10 3.10 0.0M
2023-07-19 3.00 3.25 3.00 3.25 0.0M
2023-07-18 3.15 3.15 2.85 3.10 0.0M
2023-07-17 3.00 3.24 2.95 3.00 0.0M
2023-07-14 3.25 3.25 3.09 3.09 0.0M
2023-07-13 3.00 3.25 3.00 3.25 0.0M
2023-07-12 3.41 3.41 3.10 3.11 0.0M
2023-07-11 3.13 3.26 3.10 3.26 0.0M
2023-07-10 3.27 3.50 3.26 3.26 0.0M
2023-07-07 3.44 3.61 3.43 3.43 0.0M
2023-07-06 3.61 3.61 3.61 3.61 0.0M
2023-07-05 3.96 3.97 3.80 3.80 0.0M
2023-07-04 3.80 3.80 3.60 3.80 0.0M
2023-07-03 3.78 3.97 3.78 3.78 0.0M
2023-06-30 3.78 4.16 3.78 3.97 0.0M
2023-06-28 3.97 3.97 3.97 3.97 0.0M
2023-06-27 4.17 4.17 4.17 4.17 0.0M
2023-06-26 4.40 4.40 4.38 4.38 0.0M
2023-06-23 4.63 4.63 4.19 4.61 0.0M
2023-06-22 4.00 4.41 4.00 4.41 0.0M
2023-06-21 4.64 4.64 4.20 4.20 0.0M
2023-06-20 4.42 4.42 4.42 4.42 0.0M
2023-06-19 4.66 4.66 4.43 4.65 0.0M
2023-06-16 4.66 4.75 4.66 4.66 0.0M
2023-06-15 4.97 4.97 4.52 4.90 0.0M
2023-06-14 5.21 5.21 4.75 4.75 0.0M
2023-06-13 4.99 4.99 4.55 4.99 0.0M
2023-06-12 5.20 5.20 4.77 4.77 0.0M
2023-06-09 4.57 5.04 4.57 5.02 0.0M
2023-06-08 4.40 4.83 4.38 4.80 0.0M
2023-06-07 4.60 4.61 4.38 4.61 0.0M
2023-06-06 4.65 4.65 4.61 4.61 0.0M
2023-06-05 4.28 4.49 4.28 4.44 0.0M
2023-06-02 3.94 4.29 3.94 4.28 0.0M
2023-06-01 4.49 4.49 4.08 4.09 0.0M
2023-05-31 4.30 4.50 4.28 4.28 0.0M
2023-05-30 4.30 4.50 4.30 4.50 0.0M
2023-05-29 4.72 4.72 4.28 4.29 0.0M
2023-05-26 4.51 4.51 4.50 4.50 0.0M
2023-05-25 4.30 4.30 4.30 4.30 0.0M
2023-05-24 4.50 4.75 4.08 4.10 0.0M
2023-05-23 4.90 4.90 4.50 4.50 0.0M
2023-05-22 4.98 4.99 4.59 4.99 0.0M
2023-05-19 4.50 5.19 4.50 5.09 0.0M
2023-05-18 5.17 5.17 4.70 4.97 0.0M
2023-05-17 5.25 5.25 4.56 4.70 0.0M
2023-05-16 4.98 5.00 4.14 5.00 0.0M
2023-05-15 5.48 5.48 4.50 4.56 0.0M
2023-05-12 4.92 5.00 4.91 5.00 0.0M
2023-05-11 5.39 5.39 4.90 4.91 0.0M
2023-05-10 5.43 5.44 4.90 4.90 0.0M
2023-05-09 5.62 5.62 5.20 5.20 0.0M
2023-05-08 5.17 5.17 5.12 5.12 0.0M
2023-05-05 5.65 5.65 4.70 4.70 0.0M
2023-05-04 5.22 5.75 5.22 5.22 0.0M
2023-05-03 5.94 5.94 5.67 5.80 0.0M
2023-05-02 5.13 5.69 5.13 5.68 0.0M
2023-04-28 5.80 5.80 5.00 5.70 0.0M
2023-04-27 5.45 5.45 4.76 5.40 0.0M
2023-04-26 4.90 5.92 4.90 5.10 0.0M
2023-04-25 5.52 5.52 5.25 5.41 0.0M
2023-04-24 5.59 5.59 5.04 5.04 0.0M
2023-04-21 5.67 5.67 4.68 5.60 0.0M
2023-04-20 5.41 5.41 5.15 5.16 0.0M
2023-04-19 5.91 5.91 4.85 4.94 0.0M
2023-04-18 5.67 5.67 4.66 5.38 0.0M
2023-04-17 5.23 5.23 4.33 5.17 0.0M
2023-04-13 4.66 5.61 4.66 4.80 0.0M
2023-04-12 5.16 5.18 5.16 5.16 0.0M
2023-04-11 5.77 5.77 4.76 5.73 0.0M
2023-04-10 5.27 5.27 4.77 5.25 0.0M
2023-04-06 5.02 5.02 4.63 5.02 0.0M
2023-04-05 4.79 4.79 4.79 4.79 0.0M
2023-04-03 4.37 4.58 4.16 4.57 0.0M
2023-03-31 4.17 4.37 4.00 4.37 0.0M
2023-03-29 4.16 4.17 4.16 4.17 0.0M
2023-03-28 4.47 4.49 4.17 4.17 0.0M
2023-03-27 4.09 4.28 4.09 4.28 0.0M
2023-03-23 4.51 4.51 4.09 4.30 0.0M
2023-03-22 4.51 4.51 4.10 4.30 0.0M
2023-03-21 4.30 4.30 4.29 4.30 0.0M
2023-03-20 4.10 4.10 4.10 4.10 0.0M
2023-03-17 3.91 3.91 3.91 3.91 0.0M
2023-03-16 4.05 4.25 4.05 4.11 0.0M
2023-03-15 4.34 4.34 4.00 4.05 0.0M
2023-03-14 4.14 4.14 4.14 4.14 0.0M
2023-03-13 4.50 4.50 4.32 4.35 0.0M
2023-03-10 5.00 5.00 4.54 4.54 0.0M
2023-03-09 4.79 4.85 4.75 4.77 0.0M
2023-03-08 5.04 5.04 4.56 5.00 0.0M
2023-03-06 4.78 5.20 4.78 4.80 0.0M
2023-03-03 4.56 4.97 4.56 4.97 0.0M
2023-03-02 5.24 5.24 4.75 4.75 0.0M
2023-03-01 5.04 5.04 4.58 5.00 0.0M
2023-02-28 4.80 5.29 4.79 4.80 0.0M
2023-02-27 5.04 5.04 5.04 5.04 0.0M
2023-02-24 5.19 5.30 5.19 5.29 0.0M
2023-02-23 5.22 5.22 5.19 5.19 0.0M
2023-02-22 4.82 5.25 4.82 5.23 0.0M
2023-02-21 4.83 5.07 4.83 5.07 0.0M
2023-02-20 5.08 5.60 5.08 5.08 0.0M
2023-02-17 5.34 5.34 5.10 5.34 0.0M
2023-02-16 5.08 5.09 5.08 5.09 0.0M
2023-02-15 5.08 5.09 5.08 5.08 0.0M
2023-02-14 5.33 5.34 5.33 5.34 0.0M
2023-02-13 5.90 5.90 5.61 5.61 0.0M
2023-02-10 6.27 6.27 5.90 5.90 0.0M
2023-02-09 5.98 5.98 5.98 5.98 0.0M
2023-02-07 6.29 6.29 6.29 6.29 0.0M
2023-02-06 6.29 6.29 6.29 6.29 0.0M
2023-02-03 6.29 6.29 6.29 6.29 0.0M
2023-02-02 6.30 6.30 6.30 6.30 0.0M
2023-02-01 6.40 6.40 6.34 6.34 0.0M
2023-01-31 6.10 6.10 6.10 6.10 0.0M
2023-01-30 5.84 5.85 5.31 5.85 0.0M
2023-01-27 5.07 5.58 5.07 5.58 0.0M
2023-01-25 5.33 5.33 5.33 5.33 0.0M
2023-01-24 6.19 6.19 5.61 5.61 0.0M
2023-01-23 5.90 5.90 5.90 5.90 0.0M
2023-01-20 5.99 5.99 5.95 5.95 0.0M
2023-01-19 6.00 6.00 6.00 6.00 0.0M
2023-01-18 5.34 5.87 5.34 5.86 0.0M
2023-01-17 5.13 5.62 5.13 5.62 0.0M
2023-01-16 5.39 5.59 5.38 5.38 0.0M
2023-01-13 5.65 5.65 5.65 5.65 0.0M
2023-01-12 5.40 5.40 5.40 5.40 0.0M
2023-01-11 5.38 5.91 5.38 5.40 0.0M
2023-01-10 5.70 5.70 5.66 5.66 0.0M
2023-01-09 5.49 5.95 5.49 5.95 0.0M
2023-01-06 5.50 5.83 5.41 5.77 0.0M
2023-01-05 5.84 5.84 5.32 5.69 0.0M
2023-01-04 5.75 5.99 5.57 5.57 0.0M
2023-01-03 5.60 5.87 5.32 5.75 0.0M
2023-01-02 5.51 5.81 5.51 5.60 0.0M