Vikram Thermo India

VKMT
🏛️ india →
165.00
Last Update: 2025-09-30
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 59.06 59.06 56.09 56.74 0.0M
2022-12-29 54.88 61.39 54.41 57.90 0.1M
2022-12-28 55.76 56.09 53.95 54.97 0.0M
2022-12-27 55.76 55.81 54.09 54.97 0.0M
2022-12-26 51.16 54.78 51.16 54.41 0.0M
2022-12-23 52.60 53.81 49.39 51.25 0.1M
2022-12-22 54.09 55.25 52.09 52.60 0.0M
2022-12-21 57.67 57.67 53.95 54.65 0.0M
2022-12-20 57.25 57.25 55.16 56.83 0.0M
2022-12-19 53.81 57.95 53.81 56.51 0.1M
2022-12-16 54.23 57.20 54.23 54.65 0.0M
2022-12-15 55.30 56.13 53.58 54.09 0.1M
2022-12-14 54.41 55.30 52.09 54.97 0.0M
2022-12-13 54.51 55.20 53.67 54.18 0.0M
2022-12-12 56.13 56.13 53.95 54.41 0.0M
2022-12-09 57.62 57.62 52.74 54.09 0.1M
2022-12-08 57.58 57.67 55.76 57.34 0.0M
2022-12-07 56.09 57.95 55.39 56.18 0.0M
2022-12-06 58.32 58.32 55.06 56.83 0.0M
2022-12-05 53.95 58.13 53.48 57.67 0.1M
2022-12-02 54.13 56.27 53.58 53.90 0.0M
2022-12-01 54.41 54.69 53.58 53.81 0.0M
2022-11-30 53.62 54.27 52.55 53.53 0.0M
2022-11-29 51.58 53.58 51.58 52.51 0.0M
2022-11-28 52.88 53.30 51.44 52.32 0.0M
2022-11-25 53.44 53.44 51.16 52.60 0.0M
2022-11-24 53.34 53.95 51.25 53.11 0.0M
2022-11-23 54.32 55.81 51.81 52.37 0.1M
2022-11-22 55.30 55.30 53.95 54.41 0.0M
2022-11-21 55.81 56.64 54.04 54.41 0.0M
2022-11-18 57.95 57.95 54.41 55.58 0.1M
2022-11-17 58.13 58.18 55.81 57.90 0.1M
2022-11-16 61.11 62.18 56.74 57.48 0.1M
2022-11-15 56.74 59.99 54.88 59.76 0.3M
2022-11-14 53.06 55.81 53.02 54.04 0.0M
2022-11-11 56.13 58.51 52.37 52.97 0.1M
2022-11-10 58.60 58.60 54.41 55.76 0.1M
2022-11-09 54.65 58.60 54.41 57.25 0.2M
2022-11-07 50.83 55.71 49.30 53.72 0.1M
2022-11-04 50.60 50.88 50.04 50.27 0.0M
2022-11-03 49.90 50.92 49.86 50.74 0.0M
2022-11-02 49.86 51.16 49.86 50.46 0.0M
2022-11-01 48.74 50.74 48.74 50.18 0.0M
2022-10-31 47.48 50.74 47.39 49.99 0.1M
2022-10-28 49.58 49.58 47.11 47.44 0.0M
2022-10-27 48.83 48.83 46.97 47.48 0.0M
2022-10-25 49.72 49.76 48.37 48.83 0.0M
2022-10-24 47.95 50.04 47.95 48.74 0.0M
2022-10-21 47.67 50.13 47.53 47.86 0.0M
2022-10-20 48.37 49.25 46.60 48.65 0.0M
2022-10-19 48.37 49.11 46.74 47.06 0.0M
2022-10-18 48.37 49.76 47.81 48.32 0.0M
2022-10-17 48.37 49.72 47.16 47.67 0.0M
2022-10-14 48.65 50.23 48.37 48.51 0.0M
2022-10-13 49.44 50.04 47.95 48.97 0.0M
2022-10-12 51.53 51.53 49.30 49.44 0.0M
2022-10-11 49.67 51.16 49.48 49.72 0.0M
2022-10-10 50.46 52.09 50.46 50.79 0.0M
2022-10-07 50.92 52.88 49.86 50.32 0.1M
2022-10-06 50.88 53.76 50.41 52.46 0.0M
2022-10-04 51.44 51.81 49.81 50.55 0.0M
2022-10-03 52.04 52.69 49.81 50.46 0.0M
2022-09-30 52.04 53.67 49.90 51.58 0.1M
2022-09-29 53.81 53.85 51.16 51.85 0.0M
2022-09-28 51.39 53.25 50.23 51.58 0.1M
2022-09-27 51.76 54.41 50.51 51.85 0.1M
2022-09-26 52.09 53.90 48.51 50.83 0.2M
2022-09-23 54.97 57.67 53.02 53.85 0.1M
2022-09-22 56.37 60.27 54.92 55.90 0.2M
2022-09-21 55.62 60.27 53.95 58.09 0.5M
2022-09-20 49.34 55.81 47.48 53.72 0.5M
2022-09-19 48.79 50.60 45.58 48.60 0.4M
2022-09-16 42.09 43.95 41.53 43.07 0.1M
2022-09-15 41.81 41.81 40.97 41.30 0.0M
2022-09-14 41.76 41.86 41.02 41.11 0.0M
2022-09-13 42.88 43.16 41.02 41.62 0.0M
2022-09-12 42.04 42.97 41.58 42.09 0.1M
2022-09-09 43.53 43.53 41.90 42.27 0.0M
2022-09-08 43.58 43.58 42.46 42.69 0.0M
2022-09-07 42.55 44.55 41.95 42.69 0.0M
2022-09-06 44.60 44.97 42.14 43.39 0.1M
2022-09-05 40.14 44.04 40.14 43.76 0.1M
2022-09-02 40.18 40.51 39.90 40.14 0.0M
2022-09-01 40.00 40.88 39.62 40.60 0.0M
2022-08-30 41.67 41.67 40.00 40.79 0.0M
2022-08-29 40.88 40.88 40.00 40.46 0.0M
2022-08-26 41.76 41.76 40.93 41.07 0.0M
2022-08-25 42.60 42.60 40.55 41.16 0.0M
2022-08-24 41.86 42.65 40.74 41.39 0.0M
2022-08-23 40.18 43.16 40.18 41.67 0.0M
2022-08-22 44.27 44.27 40.69 41.67 0.0M
2022-08-19 41.81 43.95 40.93 43.30 0.1M
2022-08-18 43.25 43.44 39.07 40.23 0.1M
2022-08-17 43.30 43.39 41.62 42.37 0.0M
2022-08-16 45.11 46.46 43.02 43.34 0.1M
2022-08-12 45.30 45.86 43.86 45.16 0.0M
2022-08-11 43.72 46.41 43.72 44.60 0.0M
2022-08-10 44.27 45.48 44.27 44.55 0.0M
2022-08-08 43.53 45.81 43.53 44.69 0.1M
2022-08-05 43.81 46.04 41.95 43.53 0.0M
2022-08-04 45.76 47.44 44.23 44.88 0.1M
2022-08-03 44.13 47.34 42.79 45.76 0.1M
2022-08-02 41.72 45.39 41.02 44.37 0.1M
2022-08-01 40.65 41.48 40.00 41.34 0.0M
2022-07-29 40.14 41.20 40.14 40.55 0.0M
2022-07-28 41.76 41.76 40.51 40.65 0.0M
2022-07-27 41.44 42.46 39.53 40.74 0.0M
2022-07-26 40.23 41.34 40.00 41.07 0.0M
2022-07-25 41.25 41.86 40.00 40.88 0.0M
2022-07-22 41.16 41.86 40.69 41.25 0.0M
2022-07-21 40.46 41.53 40.46 41.30 0.0M
2022-07-20 41.86 41.86 40.46 40.74 0.0M
2022-07-19 39.81 41.34 39.25 40.83 0.0M
2022-07-18 38.51 39.90 38.51 39.39 0.0M
2022-07-15 39.90 39.90 37.21 38.51 0.0M
2022-07-14 37.44 39.07 37.44 38.46 0.0M
2022-07-13 38.28 39.53 31.62 38.32 0.0M
2022-07-12 39.07 40.09 38.14 38.74 0.0M
2022-07-11 39.07 40.83 36.74 39.07 0.0M
2022-07-08 38.60 39.86 35.90 37.25 0.1M
2022-07-07 40.41 40.46 38.97 39.21 0.0M
2022-07-06 38.93 39.53 37.67 39.39 0.0M
2022-07-05 38.37 39.02 37.21 37.76 0.0M
2022-07-04 39.07 39.95 38.18 38.32 0.0M
2022-07-01 39.21 40.14 37.21 38.46 0.0M
2022-06-30 39.16 40.46 38.60 39.07 0.1M
2022-06-29 41.02 41.02 39.07 39.86 0.0M
2022-06-28 39.07 41.16 37.76 41.02 0.0M
2022-06-27 37.44 39.90 36.46 39.21 0.0M
2022-06-24 38.65 38.88 37.11 37.34 0.0M
2022-06-23 39.07 39.44 37.67 38.09 0.0M
2022-06-22 37.11 38.74 35.07 37.81 0.0M
2022-06-21 35.53 37.02 33.48 36.09 0.1M
2022-06-20 36.04 36.04 33.07 33.72 0.0M
2022-06-17 35.30 35.30 33.44 34.14 0.0M
2022-06-16 35.35 36.09 33.72 34.23 0.0M
2022-06-15 33.72 36.74 33.72 35.02 0.0M
2022-06-14 32.93 34.28 31.62 33.35 0.1M
2022-06-13 35.11 35.11 32.60 32.93 0.1M
2022-06-10 36.18 36.28 35.16 35.48 0.0M
2022-06-09 36.28 36.65 35.35 35.48 0.0M
2022-06-08 38.04 38.04 35.72 36.04 0.0M
2022-06-07 36.28 37.86 35.44 36.14 0.0M
2022-06-06 40.83 40.83 36.37 37.16 0.1M
2022-06-03 39.95 40.00 36.04 36.88 0.1M
2022-06-02 38.23 39.86 38.23 39.48 0.1M
2022-06-01 40.93 40.93 38.14 38.83 0.1M
2022-05-31 42.69 43.72 40.27 40.55 0.1M
2022-05-30 41.86 42.55 40.09 41.16 0.1M
2022-05-27 48.41 48.41 41.95 43.11 0.1M
2022-05-26 45.02 49.30 41.95 48.83 0.0M
2022-05-25 45.02 45.81 41.86 42.74 0.0M
2022-05-24 44.79 45.72 44.09 45.02 0.0M
2022-05-23 48.37 48.37 44.79 45.34 0.0M
2022-05-20 45.06 47.62 45.06 46.65 0.0M
2022-05-19 43.72 46.27 43.72 45.06 0.0M
2022-05-18 50.65 50.65 44.83 46.04 0.0M
2022-05-17 43.53 49.30 43.53 47.67 0.0M
2022-05-16 47.67 49.30 44.83 45.76 0.0M
2022-05-13 53.95 55.81 46.51 47.67 0.1M
2022-05-12 53.48 55.25 50.32 52.83 0.1M
2022-05-11 51.75 52.50 43.72 46.45 0.4M
2022-05-10 54.88 55.44 51.16 51.72 0.2M
2022-05-09 53.67 54.86 51.72 53.39 0.2M
2022-05-06 53.95 57.25 51.34 52.86 0.2M
2022-05-05 55.25 56.73 53.13 53.98 0.2M
2022-05-04 59.47 60.46 53.20 55.25 0.4M
2022-05-02 53.02 57.81 52.09 57.00 0.6M
2022-04-29 50.23 52.46 50.23 51.84 0.2M
2022-04-28 51.81 52.74 49.86 50.26 0.2M
2022-04-27 53.02 53.91 48.78 51.13 0.4M
2022-04-26 57.85 57.85 53.20 53.97 0.5M
2022-04-25 55.62 55.71 51.16 55.46 0.6M
2022-04-22 49.60 55.00 49.00 54.45 0.6M
2022-04-21 48.80 50.00 47.10 49.52 0.3M
2022-04-20 45.50 47.00 43.71 46.03 0.2M
2022-04-19 45.99 46.20 44.21 44.90 0.1M
2022-04-18 44.46 46.00 44.40 45.56 0.2M
2022-04-13 42.96 44.94 42.00 44.56 0.2M
2022-04-12 42.20 42.98 42.10 42.65 0.1M
2022-04-11 43.96 44.00 41.60 42.33 0.1M
2022-04-08 43.99 44.00 42.86 43.22 0.1M
2022-04-07 43.80 43.80 42.42 42.93 0.1M
2022-04-06 42.80 44.00 40.30 43.30 0.1M
2022-04-05 45.30 45.30 42.64 42.83 0.2M
2022-04-04 46.62 47.40 44.25 45.04 0.6M
2022-04-01 39.60 46.60 39.20 44.32 1.1M
2022-03-31 38.80 39.16 38.00 39.09 0.1M
2022-03-30 39.20 39.60 38.06 38.74 0.1M
2022-03-29 38.60 39.20 37.88 38.05 0.1M
2022-03-28 41.00 41.88 38.20 38.51 0.2M
2022-03-25 35.70 39.39 35.70 39.04 0.3M
2022-03-24 34.20 36.40 34.20 35.90 0.1M
2022-03-23 34.05 36.00 33.61 34.81 0.1M
2022-03-22 33.39 35.80 32.65 34.60 0.0M
2022-03-21 32.23 33.39 32.23 33.07 0.0M
2022-03-17 32.20 32.89 32.20 32.27 0.0M
2022-03-16 32.40 32.95 32.00 32.42 0.0M
2022-03-15 33.19 33.19 32.02 32.04 0.0M
2022-03-14 32.70 32.95 31.40 32.17 0.0M
2022-03-11 33.16 33.20 32.40 32.50 0.0M
2022-03-10 33.58 33.58 31.70 32.30 0.0M
2022-03-09 33.40 33.40 32.00 32.44 0.0M
2022-03-08 33.36 33.59 33.03 33.35 0.0M
2022-03-07 33.50 33.60 32.00 32.53 0.0M
2022-03-04 33.59 33.59 33.20 33.52 0.0M
2022-03-03 33.60 33.60 33.00 33.40 0.0M
2022-03-02 33.01 33.40 32.40 33.01 0.0M
2022-02-28 31.86 33.58 30.85 33.53 0.0M
2022-02-25 32.78 32.78 30.60 31.88 0.0M
2022-02-24 32.01 33.00 30.60 31.37 0.0M
2022-02-23 33.58 33.78 32.44 33.40 0.0M
2022-02-22 32.35 33.39 31.00 33.11 0.0M
2022-02-21 33.58 33.95 32.80 33.26 0.0M
2022-02-18 32.40 33.40 32.00 33.28 0.0M
2022-02-17 33.03 33.88 30.61 31.76 0.0M
2022-02-16 34.40 34.40 32.62 33.56 0.0M
2022-02-15 33.20 34.19 31.73 32.60 0.0M
2022-02-14 34.45 34.45 32.71 33.03 0.0M
2022-02-11 35.58 35.60 33.80 34.44 0.0M
2022-02-10 35.90 35.90 33.60 34.35 0.1M
2022-02-09 37.86 37.86 36.01 36.26 0.0M
2022-02-08 36.80 37.89 36.00 37.29 0.0M
2022-02-07 36.42 38.34 35.99 36.65 0.1M
2022-02-04 38.00 38.59 37.23 37.27 0.0M
2022-02-03 39.10 39.10 37.26 38.03 0.0M
2022-02-02 38.60 38.97 38.06 38.35 0.0M
2022-02-01 36.60 38.58 36.60 37.26 0.0M
2022-01-31 38.80 38.80 36.44 36.71 0.0M
2022-01-28 39.00 39.60 36.83 37.50 0.0M
2022-01-27 38.99 39.20 36.42 38.79 0.0M
2022-01-25 36.20 38.00 35.30 37.93 0.0M
2022-01-24 39.74 39.74 35.44 36.24 0.0M
2022-01-21 40.38 40.79 38.80 39.28 0.1M
2022-01-20 38.36 40.80 38.36 39.50 0.0M
2022-01-19 39.69 39.70 38.40 39.00 0.0M
2022-01-18 39.31 40.50 39.00 39.10 0.0M
2022-01-17 40.98 40.98 38.82 39.30 0.0M
2022-01-14 39.79 39.80 38.82 39.61 0.0M
2022-01-13 40.00 40.00 38.53 38.93 0.0M
2022-01-12 40.98 41.00 39.00 39.40 0.0M
2022-01-11 40.78 42.00 39.70 39.99 0.1M
2022-01-10 42.80 42.80 40.41 40.78 0.0M
2022-01-07 40.70 41.80 40.00 40.58 0.1M
2022-01-06 40.76 41.18 39.51 40.46 0.1M
2022-01-05 38.57 41.00 36.45 39.96 0.1M
2022-01-04 37.40 38.80 36.40 38.06 0.1M
2022-01-03 35.50 37.40 35.12 37.28 0.1M