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
2022-12-30 55.50 55.60 52.10 52.10 0.0M
2022-12-29 54.45 55.00 51.90 52.15 0.0M
2022-12-28 53.90 55.00 50.90 54.00 0.0M
2022-12-27 52.50 53.30 51.50 52.10 0.0M
2022-12-26 51.60 53.80 49.45 53.25 0.0M
2022-12-23 50.10 51.80 46.00 48.75 0.0M
2022-12-22 51.00 55.15 51.00 53.20 0.0M
2022-12-21 59.00 59.00 51.15 53.20 0.0M
2022-12-20 51.25 56.85 51.25 53.90 0.0M
2022-12-19 51.05 51.70 51.05 51.70 0.0M
2022-12-16 53.65 54.00 52.90 52.90 0.0M
2022-12-15 52.30 53.20 50.60 52.00 0.0M
2022-12-14 55.00 55.00 51.35 52.70 0.0M
2022-12-13 55.25 55.65 52.55 53.20 0.0M
2022-12-12 59.00 59.00 53.00 54.15 0.0M
2022-12-09 56.50 57.00 55.00 56.90 0.0M
2022-12-08 56.00 59.00 52.15 56.00 0.0M
2022-12-07 56.00 56.00 53.00 55.75 0.0M
2022-12-06 52.05 53.95 50.55 53.90 0.0M
2022-12-05 58.90 58.90 52.50 53.50 0.0M
2022-12-02 56.85 57.25 52.55 55.30 0.0M
2022-12-01 54.30 57.00 51.00 53.30 0.0M
2022-11-30 52.55 53.10 51.05 51.55 0.0M
2022-11-29 55.85 55.85 52.50 52.55 0.0M
2022-11-28 54.00 54.50 52.55 54.00 0.0M
2022-11-25 55.45 55.45 50.85 54.00 0.0M
2022-11-24 52.00 56.20 52.00 53.05 0.0M
2022-11-23 54.00 56.90 51.85 54.95 0.0M
2022-11-22 53.65 54.95 49.25 51.60 0.0M
2022-11-21 51.25 54.00 50.45 51.75 0.0M
2022-11-18 49.75 51.05 49.65 50.00 0.0M
2022-11-17 54.00 54.00 47.10 49.65 0.0M
2022-11-16 55.00 58.80 50.45 54.15 0.0M
2022-11-15 46.05 51.70 46.05 49.45 0.0M
2022-11-14 51.65 52.05 49.30 49.40 0.0M
2022-11-10 53.00 55.10 52.00 52.20 0.0M
2022-11-09 52.90 57.00 51.25 55.75 0.0M
2022-11-07 54.35 54.35 51.40 51.75 0.0M
2022-11-04 52.05 54.05 51.55 52.45 0.0M
2022-11-03 54.80 55.75 51.05 54.45 0.0M
2022-11-02 58.95 58.95 51.20 54.00 0.0M
2022-11-01 56.85 56.85 53.55 53.60 0.0M
2022-10-31 62.75 62.75 52.35 52.75 0.0M
2022-10-28 54.05 58.80 53.20 55.10 0.0M
2022-10-27 58.35 58.85 53.15 54.10 0.0M
2022-10-25 58.60 68.80 54.80 56.10 0.0M
2022-10-24 53.55 59.00 53.55 58.25 0.0M
2022-10-21 55.60 55.60 51.00 53.50 0.0M
2022-10-20 54.55 54.55 54.50 54.50 0.0M
2022-10-19 56.25 59.50 54.45 58.35 0.0M
2022-10-18 52.20 55.45 52.20 52.50 0.0M
2022-10-17 51.55 59.50 51.55 55.75 0.0M
2022-10-14 60.00 63.80 55.00 57.05 0.0M
2022-10-13 55.00 57.05 52.10 56.00 0.0M
2022-10-12 63.15 63.15 50.00 52.20 0.0M
2022-10-11 55.60 55.60 50.00 52.95 0.0M
2022-10-10 52.00 55.45 49.60 54.35 0.0M
2022-10-07 51.00 57.00 49.10 51.55 0.0M
2022-10-06 50.40 53.95 50.30 52.15 0.0M
2022-10-04 50.10 50.95 50.10 50.10 0.0M
2022-10-03 55.00 55.00 49.30 49.80 0.0M
2022-09-30 48.95 53.50 48.95 51.95 0.0M
2022-09-29 49.05 53.50 48.50 48.85 0.0M
2022-09-28 47.60 51.50 47.60 50.05 0.0M
2022-09-27 52.00 52.00 47.10 49.80 0.0M
2022-09-26 52.50 52.80 49.00 50.20 0.0M
2022-09-23 56.80 56.80 48.55 53.30 0.0M
2022-09-22 53.00 54.50 51.80 52.65 0.0M
2022-09-21 55.30 57.70 52.50 54.95 0.0M
2022-09-20 50.00 55.40 50.00 55.25 0.0M
2022-09-19 55.25 55.25 48.65 50.40 0.0M
2022-09-16 53.20 57.35 51.15 53.35 0.0M
2022-09-15 45.50 52.15 45.50 52.15 0.0M
2022-09-14 47.80 47.85 46.10 47.45 0.0M
2022-09-13 48.90 48.90 46.00 47.85 0.0M
2022-09-12 52.50 52.50 45.50 45.70 0.0M
2022-09-09 50.00 50.00 47.80 47.80 0.0M
2022-09-08 45.55 51.90 43.00 46.80 0.0M
2022-09-07 47.00 48.00 45.50 47.65 0.0M
2022-09-06 50.90 50.90 46.25 47.85 0.0M
2022-09-05 46.30 47.00 46.30 47.00 0.0M
2022-09-02 50.00 51.00 46.20 47.15 0.0M
2022-09-01 47.90 47.90 45.30 46.55 0.0M
2022-08-30 46.25 47.35 45.50 46.45 0.0M
2022-08-29 47.05 48.00 47.00 47.00 0.0M
2022-08-26 46.45 47.85 46.00 47.00 0.0M
2022-08-25 49.85 49.85 45.50 48.40 0.0M
2022-08-24 50.50 50.50 45.30 46.20 0.0M
2022-08-23 46.50 49.15 45.05 47.10 0.0M
2022-08-22 46.45 46.45 44.00 44.75 0.0M
2022-08-19 47.15 47.15 46.00 46.40 0.0M
2022-08-18 47.10 47.45 45.05 45.95 0.0M
2022-08-17 45.25 48.90 45.25 47.10 0.0M
2022-08-16 47.80 47.80 45.00 45.25 0.0M
2022-08-12 47.70 50.00 47.65 50.00 0.0M
2022-08-11 51.65 51.65 49.00 51.20 0.0M
2022-08-10 53.70 53.70 48.00 48.85 0.0M
2022-08-08 50.00 53.55 47.50 52.65 0.0M
2022-08-05 52.00 52.40 50.00 52.15 0.0M
2022-08-04 55.30 55.80 51.50 52.60 0.0M
2022-08-03 55.50 55.50 51.55 54.20 0.0M
2022-08-02 52.50 53.25 50.00 53.15 0.0M
2022-08-01 50.95 50.95 47.10 50.75 0.0M
2022-07-29 49.95 49.95 47.10 49.50 0.0M
2022-07-28 45.25 48.90 45.25 48.50 0.0M
2022-07-27 47.25 47.25 45.50 46.60 0.0M
2022-07-26 45.80 47.95 45.05 45.05 0.0M
2022-07-25 47.40 47.40 45.60 45.80 0.0M
2022-07-22 47.70 48.35 45.30 47.40 0.0M
2022-07-21 47.75 49.25 46.00 46.30 0.0M
2022-07-20 51.70 51.70 47.55 47.75 0.0M
2022-07-19 49.90 49.95 47.75 49.90 0.0M
2022-07-18 50.00 50.50 47.10 47.65 0.0M
2022-07-15 46.85 49.50 46.85 49.45 0.0M
2022-07-14 50.50 50.50 48.00 48.70 0.0M
2022-07-13 49.00 49.00 47.50 48.60 0.0M
2022-07-12 48.20 50.20 46.00 49.95 0.0M
2022-07-11 48.95 50.25 46.55 47.85 0.0M
2022-07-08 46.00 48.00 43.50 47.95 0.0M
2022-07-07 49.15 49.15 44.95 45.75 0.0M
2022-07-06 48.00 48.00 46.85 46.85 0.0M
2022-07-05 48.00 49.20 46.10 49.20 0.0M
2022-07-04 50.80 50.80 47.05 48.50 0.0M
2022-07-01 53.65 53.65 48.80 48.80 0.0M
2022-06-30 54.25 54.25 51.25 51.35 0.0M
2022-06-29 53.95 54.25 49.15 53.90 0.0M
2022-06-28 53.95 53.95 49.30 51.70 0.0M
2022-06-27 55.80 55.80 51.50 51.65 0.0M
2022-06-24 51.70 55.90 51.70 53.15 0.0M
2022-06-23 53.95 53.95 49.80 53.90 0.0M
2022-06-22 51.30 54.30 51.30 51.95 0.0M
2022-06-21 53.95 53.95 53.95 53.95 0.0M
2022-06-20 56.75 56.75 56.75 56.75 0.0M
2022-06-17 59.70 59.70 59.70 59.70 0.0M
2022-06-16 62.80 62.80 62.80 62.80 0.0M
2022-06-15 73.00 73.00 66.10 66.10 0.0M
2022-06-14 69.55 69.55 67.55 69.55 0.0M
2022-06-13 65.85 66.25 65.50 66.25 0.0M
2022-06-10 64.30 64.30 61.30 63.10 0.0M
2022-06-09 61.25 61.25 61.25 61.25 0.0M
2022-06-08 57.75 58.35 57.75 58.35 0.0M
2022-06-07 54.00 55.65 53.90 55.60 0.0M
2022-06-06 48.50 53.55 48.45 53.00 0.0M
2022-06-03 54.70 55.00 51.00 51.00 0.0M
2022-06-02 52.50 52.50 51.00 52.40 0.0M
2022-06-01 47.75 50.10 46.00 50.00 0.0M
2022-05-31 49.95 49.95 47.55 47.75 0.0M
2022-05-30 48.90 52.30 47.45 47.60 0.0M
2022-05-27 49.65 54.50 49.65 49.85 0.0M
2022-05-26 57.00 57.00 52.25 52.25 0.0M
2022-05-25 54.95 54.95 54.95 54.95 0.0M
2022-05-24 50.95 52.35 49.95 52.35 0.0M
2022-05-23 49.95 49.95 49.90 49.90 0.0M
2022-05-20 49.95 49.95 49.95 49.95 0.0M
2022-05-19 50.00 50.00 49.95 49.95 0.0M
2022-05-18 49.80 53.60 49.80 52.55 0.0M
2022-05-17 49.75 52.20 49.75 52.20 0.0M
2022-05-16 49.85 49.85 49.75 49.75 0.0M
2022-05-13 49.00 51.35 48.30 49.85 0.0M
2022-05-12 52.20 53.70 48.60 48.95 0.0M
2022-05-11 54.00 54.00 51.15 51.15 0.0M
2022-05-10 57.50 57.75 53.00 53.80 0.0M
2022-05-09 59.60 59.60 55.00 55.00 0.0M
2022-05-06 55.45 58.00 53.20 57.85 0.0M
2022-05-05 52.05 56.70 51.95 55.95 0.0M
2022-05-04 54.65 54.65 52.00 54.65 0.0M
2022-05-02 52.05 52.05 52.05 52.05 0.0M
2022-04-29 54.75 54.75 54.75 54.75 0.0M
2022-04-28 57.60 57.60 57.60 57.60 0.0M
2022-04-27 55.00 57.90 55.00 57.60 0.0M
2022-04-26 57.60 57.60 55.00 55.65 0.0M
2022-04-25 55.00 57.70 55.00 57.50 0.0M
2022-04-22 60.00 60.00 54.40 55.00 0.0M
2022-04-21 54.00 57.45 53.05 57.25 0.0M
2022-04-20 56.50 56.50 55.00 55.00 0.0M
2022-04-19 57.00 57.00 56.50 56.50 0.0M
2022-04-18 53.00 57.50 53.00 54.95 0.0M
2022-04-13 60.50 60.50 55.00 55.55 0.0M
2022-04-12 58.05 58.05 55.40 57.75 0.0M
2022-04-11 60.50 60.50 55.10 55.30 0.0M
2022-04-08 56.45 58.00 52.55 57.90 0.0M
2022-04-07 54.20 55.30 50.30 55.30 0.0M
2022-04-06 53.50 53.55 51.00 52.70 0.0M
2022-04-05 51.00 51.00 49.90 51.00 0.0M
2022-04-04 51.40 51.50 46.90 49.50 0.0M
2022-04-01 49.20 50.00 46.90 49.05 0.0M
2022-03-31 49.20 49.20 49.20 49.20 0.0M
2022-03-30 49.00 51.40 49.00 50.25 0.0M
2022-03-29 49.00 51.40 49.00 49.00 0.0M
2022-03-28 51.20 51.20 49.00 49.00 0.0M
2022-03-25 53.45 53.45 48.65 49.00 0.0M
2022-03-24 56.00 56.00 50.80 50.95 0.0M
2022-03-23 51.00 53.45 51.00 53.45 0.0M
2022-03-22 54.50 54.50 50.05 51.00 0.0M
2022-03-21 49.70 52.00 49.70 52.00 0.0M
2022-03-17 50.00 52.80 50.00 52.00 0.0M
2022-03-16 55.40 55.40 50.20 52.50 0.0M
2022-03-15 47.85 52.85 47.85 52.80 0.0M
2022-03-14 50.55 53.05 50.00 50.35 0.0M
2022-03-11 55.40 55.40 50.20 50.55 0.0M
2022-03-10 52.75 52.80 50.30 52.80 0.0M
2022-03-09 50.15 52.75 50.15 50.30 0.0M
2022-03-08 50.90 52.75 50.90 52.75 0.0M
2022-03-07 48.85 51.00 48.85 50.90 0.0M
2022-03-04 49.40 51.55 48.50 48.85 0.0M
2022-03-03 53.00 53.00 48.50 49.40 0.0M
2022-03-02 49.45 51.85 48.00 51.00 0.0M
2022-02-28 51.20 51.20 49.35 49.45 0.0M
2022-02-25 51.90 51.90 51.50 51.50 0.0M
2022-02-24 51.90 52.00 51.90 51.90 0.0M
2022-02-23 55.00 55.00 54.60 54.60 0.0M
2022-02-22 52.40 52.40 52.40 52.40 0.0M
2022-02-21 48.50 52.80 48.50 50.00 0.0M
2022-02-18 51.45 51.45 46.80 51.05 0.0M
2022-02-17 53.65 53.65 48.70 49.00 0.0M
2022-02-16 48.45 51.10 48.45 51.10 0.0M
2022-02-15 48.45 53.55 48.45 48.70 0.0M
2022-02-14 53.50 53.90 50.00 51.00 0.0M
2022-02-11 52.00 56.30 52.00 52.45 0.0M
2022-02-10 55.30 58.95 54.20 54.55 0.0M
2022-02-09 57.90 60.00 55.20 57.05 0.0M
2022-02-08 60.50 60.50 55.10 57.85 0.0M
2022-02-07 63.65 63.65 57.65 57.65 0.0M
2022-02-04 58.95 61.85 56.60 60.65 0.0M
2022-02-03 57.15 59.95 54.30 58.95 0.0M
2022-02-02 59.00 61.95 56.55 57.15 0.0M
2022-02-01 59.50 60.00 55.00 59.30 0.0M
2022-01-31 57.90 57.90 54.50 57.15 0.0M
2022-01-28 56.00 56.80 54.50 55.15 0.0M
2022-01-27 56.95 56.95 54.10 56.80 0.0M
2022-01-25 54.70 55.90 52.50 55.20 0.0M
2022-01-24 58.95 58.95 53.60 53.60 0.0M
2022-01-21 58.00 60.70 55.00 56.40 0.0M
2022-01-20 61.80 61.80 56.10 57.85 0.0M
2022-01-19 64.80 64.80 59.00 59.05 0.0M
2022-01-18 66.00 66.00 62.10 62.10 0.0M
2022-01-17 67.20 67.40 61.00 65.35 0.0M
2022-01-14 60.50 66.80 60.50 64.20 0.0M
2022-01-13 69.20 69.20 63.65 63.65 0.0M
2022-01-12 73.85 73.85 67.00 67.00 0.0M
2022-01-11 72.80 73.20 66.30 70.50 0.0M
2022-01-10 69.75 69.75 63.20 69.75 0.0M
2022-01-07 66.45 66.45 64.60 66.45 0.0M
2022-01-06 63.30 63.30 63.30 63.30 0.0M
2022-01-05 60.30 60.30 60.30 60.30 0.0M
2022-01-04 57.20 57.45 57.20 57.45 0.0M
2022-01-03 54.75 54.75 54.75 54.75 0.0M