Vibrant Global Capital

VIGC
🏛️ india →
42.49
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
2021-12-31 51.80 52.15 51.80 52.15 0.0M
2021-12-30 53.20 53.20 48.20 49.70 0.0M
2021-12-29 51.60 54.05 50.60 50.70 0.0M
2021-12-28 53.25 53.25 51.50 51.50 0.0M
2021-12-27 53.20 53.20 53.20 53.20 0.0M
2021-12-24 53.20 53.20 53.20 53.20 0.0M
2021-12-23 53.20 53.20 53.20 53.20 0.0M
2021-12-22 56.00 56.00 56.00 56.00 0.0M
2021-12-21 52.25 57.75 52.25 55.00 0.0M
2021-12-20 56.95 56.95 54.50 55.00 0.0M
2021-12-17 57.00 57.00 56.95 56.95 0.0M
2021-12-16 54.30 56.95 51.60 56.95 0.0M
2021-12-15 56.90 59.70 54.10 54.30 0.0M
2021-12-14 56.90 56.90 56.90 56.90 0.0M
2021-12-13 54.35 56.00 54.35 56.00 0.0M
2021-12-10 54.35 54.35 54.35 54.35 0.0M
2021-12-08 57.20 58.00 54.35 54.35 0.0M
2021-12-07 58.00 58.00 57.00 57.20 0.0M
2021-12-06 58.85 58.85 57.00 57.00 0.0M
2021-12-03 57.75 57.75 52.25 57.70 0.0M
2021-12-02 54.00 55.00 54.00 55.00 0.0M
2021-12-01 55.00 55.00 55.00 55.00 0.0M
2021-11-30 55.00 55.00 55.00 55.00 0.0M
2021-11-29 55.00 55.00 53.00 55.00 0.0M
2021-11-26 55.00 55.00 55.00 55.00 0.0M
2021-11-25 55.80 55.80 55.60 55.60 0.0M
2021-11-24 58.40 58.40 55.95 55.95 0.0M
2021-11-23 58.85 58.85 58.85 58.85 0.0M
2021-11-22 57.45 59.90 54.60 58.85 0.0M
2021-11-18 57.50 57.50 57.45 57.45 0.0M
2021-11-17 60.45 60.45 57.45 60.45 0.0M
2021-11-16 63.60 63.60 60.45 60.45 0.0M
2021-11-15 70.20 70.20 63.60 63.60 0.0M
2021-11-12 66.95 66.95 65.95 66.90 0.0M
2021-11-11 63.80 63.80 63.80 63.80 0.0M
2021-11-10 60.80 63.80 60.80 63.80 0.0M
2021-11-09 60.90 60.90 60.80 60.80 0.0M
2021-11-04 58.00 58.00 58.00 58.00 0.0M
2021-11-02 58.90 58.90 58.90 58.90 0.0M
2021-11-01 58.90 58.90 56.00 58.90 0.0M
2021-10-29 58.90 58.90 58.90 58.90 0.0M
2021-10-28 64.00 64.00 58.90 58.90 0.0M
2021-10-27 56.15 62.00 56.10 62.00 0.0M
2021-10-26 60.25 60.25 59.05 59.05 0.0M
2021-10-25 59.05 59.05 59.05 59.05 0.0M
2021-10-22 60.60 60.60 59.05 59.05 0.0M
2021-10-21 60.25 60.60 60.20 60.60 0.0M
2021-10-20 62.70 69.30 62.70 63.30 0.0M
2021-10-19 68.85 68.85 62.55 66.00 0.0M
2021-10-18 68.85 68.85 65.80 65.80 0.0M
2021-10-14 64.60 69.30 64.60 65.60 0.0M
2021-10-13 63.00 69.05 62.70 68.00 0.0M
2021-10-12 66.60 68.00 66.00 66.00 0.0M
2021-10-11 66.50 66.50 60.40 66.00 0.0M
2021-10-08 66.95 67.50 61.75 63.50 0.0M
2021-10-07 64.65 67.00 64.65 64.85 0.0M
2021-10-06 67.95 67.95 64.60 67.85 0.0M
2021-10-05 66.30 68.25 62.00 67.95 0.0M
2021-10-04 66.65 71.00 65.00 65.00 0.0M
2021-10-01 68.00 71.40 68.00 68.00 0.0M
2021-09-30 65.00 68.00 65.00 68.00 0.0M
2021-09-29 67.00 67.00 65.00 65.00 0.0M
2021-09-28 65.10 70.80 65.10 67.00 0.0M
2021-09-27 67.65 69.95 67.65 68.50 0.0M
2021-09-24 67.10 68.40 62.55 67.65 0.0M
2021-09-23 69.20 69.20 65.75 65.75 0.0M
2021-09-22 63.10 69.40 63.10 69.20 0.0M
2021-09-21 66.15 66.15 60.30 66.15 0.0M
2021-09-20 67.00 69.00 63.00 63.00 0.0M
2021-09-17 63.25 66.25 63.25 66.00 0.0M
2021-09-16 63.25 63.25 63.25 63.25 0.0M
2021-09-15 66.45 66.45 66.45 66.45 0.0M
2021-09-14 67.10 69.90 67.10 69.90 0.0M
2021-09-13 72.95 73.35 69.90 69.90 0.0M
2021-09-09 69.95 69.95 69.90 69.90 0.0M
2021-09-07 67.00 67.00 64.55 67.00 0.0M
2021-09-06 71.40 71.40 67.90 67.90 0.0M
2021-09-03 68.00 71.50 65.15 71.40 0.0M
2021-09-02 70.70 70.70 66.00 68.55 0.0M
2021-09-01 65.00 68.25 62.05 67.95 0.0M
2021-08-31 68.00 70.00 65.00 65.00 0.0M
2021-08-30 67.00 67.50 67.00 67.50 0.0M
2021-08-27 73.40 73.40 70.50 70.50 0.0M
2021-08-26 70.00 70.00 64.60 69.95 0.0M
2021-08-25 69.95 69.95 68.00 68.00 0.0M
2021-08-24 73.70 73.70 67.20 67.20 0.0M
2021-08-23 70.50 70.70 70.50 70.70 0.0M
2021-08-20 70.70 70.70 67.20 70.50 0.0M
2021-08-18 74.40 76.50 70.70 70.70 0.0M
2021-08-17 74.00 74.40 67.40 74.40 0.0M
2021-08-16 71.45 71.45 68.20 70.90 0.0M
2021-08-13 68.05 68.05 68.05 68.05 0.0M
2021-08-12 64.85 64.85 59.80 64.85 0.0M
2021-08-11 56.20 61.80 56.20 61.80 0.0M
2021-08-10 59.60 59.60 56.85 58.95 0.0M
2021-08-09 59.60 59.60 59.60 59.60 0.0M
2021-08-06 55.10 57.70 52.35 56.85 0.0M
2021-08-05 58.00 58.00 55.10 55.10 0.0M
2021-08-04 60.65 60.65 58.00 58.00 0.0M
2021-08-03 60.65 61.10 60.65 60.65 0.0M
2021-08-02 65.00 65.00 63.75 63.80 0.0M
2021-07-30 63.80 63.80 61.50 63.80 0.0M
2021-07-29 66.95 66.95 63.80 64.35 0.0M
2021-07-28 69.80 69.80 63.75 67.00 0.0M
2021-07-27 66.90 67.10 61.00 67.00 0.0M
2021-07-26 68.50 69.30 63.05 63.95 0.0M
2021-07-23 64.00 66.90 64.00 66.00 0.0M
2021-07-22 64.60 64.60 64.50 64.55 0.0M
2021-07-20 64.65 64.65 64.60 64.60 0.0M
2021-07-19 65.60 68.00 63.50 68.00 0.0M
2021-07-16 67.70 71.00 64.35 65.60 0.0M
2021-07-15 67.00 67.70 64.50 67.70 0.0M
2021-07-14 63.00 64.50 63.00 64.50 0.0M
2021-07-13 66.50 66.55 60.30 61.45 0.0M
2021-07-12 65.70 68.95 63.00 63.40 0.0M
2021-07-09 62.65 65.70 59.55 65.70 0.0M
2021-07-08 65.90 68.95 62.65 62.65 0.0M
2021-07-07 66.90 66.90 65.90 65.90 0.0M
2021-07-06 63.90 63.90 61.00 63.75 0.0M
2021-07-05 60.90 60.90 60.90 60.90 0.0M
2021-07-02 52.55 58.05 52.55 58.00 0.0M
2021-07-01 59.80 59.80 54.15 55.30 0.0M
2021-06-30 60.00 60.00 57.00 57.00 0.0M
2021-06-29 66.30 66.30 60.00 60.00 0.0M
2021-06-28 63.15 63.15 63.15 63.15 0.0M
2021-06-25 60.15 60.15 60.15 60.15 0.0M
2021-06-24 57.30 57.30 57.25 57.30 0.0M
2021-06-23 54.60 54.60 52.05 54.60 0.0M
2021-06-22 50.00 52.00 50.00 52.00 0.0M
2021-06-21 49.65 49.65 49.65 49.65 0.0M
2021-06-18 49.65 49.65 49.65 49.65 0.0M
2021-06-16 49.65 49.65 49.65 49.65 0.0M
2021-06-15 52.25 52.25 52.25 52.25 0.0M
2021-06-14 52.25 52.25 52.25 52.25 0.0M
2021-06-11 52.25 52.25 52.25 52.25 0.0M
2021-06-08 57.75 57.75 52.25 52.25 0.0M
2021-06-07 55.00 55.50 55.00 55.00 0.0M
2021-06-04 53.00 53.00 53.00 53.00 0.0M
2021-06-03 52.00 52.00 52.00 52.00 0.0M
2021-06-02 49.00 51.00 49.00 51.00 0.0M
2021-06-01 50.15 50.15 50.00 50.00 0.0M
2021-05-31 47.30 49.20 47.30 49.20 0.0M
2021-05-28 48.25 48.25 48.25 48.25 0.0M
2021-05-27 47.35 47.35 47.00 47.35 0.0M
2021-05-26 45.55 46.45 45.55 46.45 0.0M
2021-05-21 45.55 45.55 45.55 45.55 0.0M
2021-05-20 44.70 44.70 44.70 44.70 0.0M
2021-05-19 42.15 43.85 42.15 43.85 0.0M
2021-05-18 43.00 43.00 43.00 43.00 0.0M
2021-05-17 42.20 42.20 42.20 42.20 0.0M
2021-05-14 42.20 42.20 41.40 41.40 0.0M
2021-05-12 41.40 41.40 41.40 41.40 0.0M
2021-05-11 40.60 40.60 40.60 40.60 0.0M
2021-05-10 39.85 39.85 39.85 39.85 0.0M
2021-05-07 39.10 39.10 39.10 39.10 0.0M
2021-05-06 38.35 38.35 38.35 38.35 0.0M
2021-05-05 37.60 37.60 37.60 37.60 0.0M
2021-05-03 36.90 36.90 36.90 36.90 0.0M
2021-04-30 36.20 36.20 36.20 36.20 0.0M
2021-04-29 35.50 35.50 35.50 35.50 0.0M
2021-04-28 36.90 36.90 35.50 35.50 0.0M
2021-04-27 36.20 36.20 36.20 36.20 0.0M
2021-04-23 36.90 36.90 36.90 36.90 0.0M
2021-04-22 38.40 38.40 36.90 36.90 0.0M
2021-04-20 37.65 37.65 37.65 37.65 0.0M
2021-04-19 35.90 35.90 35.90 35.90 0.0M
2021-04-16 32.60 34.20 32.60 34.20 0.0M
2021-04-15 32.60 32.60 32.60 32.60 0.0M
2021-04-13 31.05 31.05 31.05 31.05 0.0M
2021-04-12 29.65 29.65 29.60 29.60 0.0M
2021-04-09 28.25 28.25 28.25 28.25 0.0M
2021-04-08 26.95 26.95 26.95 26.95 0.0M
2021-04-07 25.70 25.70 25.70 25.70 0.0M
2021-04-06 24.50 24.50 24.50 24.50 0.0M
2021-04-05 22.25 23.35 22.25 23.35 0.0M
2021-04-01 22.25 22.25 22.25 22.25 0.0M
2021-03-31 21.20 21.20 21.20 21.20 0.0M
2021-03-30 20.20 20.20 20.20 20.20 0.0M
2021-03-26 21.00 21.00 19.25 19.25 0.2M
2021-03-25 19.90 20.00 19.90 20.00 0.0M
2021-03-19 20.90 20.90 20.90 20.90 0.0M
2021-03-18 20.90 20.90 20.90 20.90 0.0M
2021-03-17 21.00 22.00 21.00 22.00 0.0M
2021-03-16 21.05 21.05 21.00 21.00 0.1M
2021-03-15 21.40 21.40 21.40 21.40 0.0M
2021-03-12 22.50 22.50 21.40 22.50 0.0M
2021-03-09 22.00 22.50 22.00 22.50 0.0M
2021-03-08 22.10 22.10 22.10 22.10 0.0M
2021-03-02 23.25 23.25 23.25 23.25 0.0M
2021-03-01 25.70 25.70 24.45 24.45 0.0M
2021-02-26 25.70 25.70 25.70 25.70 0.0M
2021-02-24 24.90 25.70 24.90 25.70 0.0M
2021-02-23 23.50 24.65 23.50 24.50 0.0M
2021-02-22 24.50 24.80 23.50 23.50 0.0M
2021-02-19 24.10 24.75 23.50 23.75 0.0M
2021-02-18 24.10 24.85 24.10 24.10 0.0M
2021-02-17 23.10 24.25 22.05 23.70 0.0M
2021-02-15 23.10 23.10 23.10 23.10 0.0M
2021-02-12 22.00 22.00 22.00 22.00 0.0M
2021-02-11 22.55 22.55 21.75 21.75 0.0M
2021-02-10 21.50 21.50 21.50 21.50 0.0M
2021-02-09 22.85 22.85 20.75 22.00 0.0M
2021-02-08 22.50 22.50 21.80 21.80 0.0M
2021-02-04 21.90 22.95 21.90 22.90 0.0M
2021-02-03 21.90 21.90 21.90 21.90 0.0M
2021-02-02 20.85 21.90 20.85 21.90 0.0M
2021-02-01 21.90 21.90 21.90 21.90 0.0M
2021-01-27 23.50 23.50 22.70 23.05 0.0M
2021-01-25 23.50 23.50 23.50 23.50 0.0M
2021-01-22 27.20 27.20 24.70 24.70 0.0M
2021-01-20 25.30 25.95 23.60 25.95 0.0M
2021-01-19 25.20 25.20 24.80 24.80 0.0M
2021-01-15 24.00 24.70 24.00 24.00 0.0M
2021-01-13 26.50 26.50 24.70 24.70 0.0M
2021-01-12 26.85 26.85 24.50 26.00 0.0M
2021-01-11 26.85 26.85 25.00 25.70 0.0M
2021-01-08 26.15 26.15 25.60 25.60 0.0M
2021-01-07 25.20 25.20 22.80 24.95 0.0M
2021-01-06 24.30 24.40 23.80 24.00 0.0M
2021-01-05 23.25 23.25 21.35 23.25 0.0M
2021-01-04 22.15 22.15 22.15 22.15 0.0M
2021-01-01 21.10 21.10 21.10 21.10 0.0M