Virat Ind

VIRI
🏛️ india →
613.30
Last Update: 2025-09-29
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
2022-12-30 233.50 233.50 216.00 221.00 0.0M
2022-12-29 236.00 236.00 222.00 225.00 0.0M
2022-12-28 230.00 230.00 230.00 230.00 0.0M
2022-12-27 236.00 236.00 221.00 221.00 0.0M
2022-12-26 223.00 235.90 202.00 224.00 0.0M
2022-12-23 235.90 235.90 205.40 209.45 0.0M
2022-12-22 238.85 238.85 223.05 228.65 0.0M
2022-12-21 240.85 240.85 231.00 231.45 0.0M
2022-12-20 240.90 240.90 232.50 237.40 0.0M
2022-12-19 240.00 240.00 235.10 238.50 0.0M
2022-12-16 238.80 238.80 228.05 235.05 0.0M
2022-12-15 242.00 242.00 226.55 230.80 0.0M
2022-12-14 234.85 242.25 226.55 237.25 0.0M
2022-12-13 236.20 236.20 230.10 234.05 0.0M
2022-12-12 224.75 244.90 221.90 232.85 0.0M
2022-12-09 236.70 236.70 227.45 231.70 0.0M
2022-12-08 238.50 238.50 226.00 230.30 0.0M
2022-12-07 239.70 239.70 228.50 236.10 0.0M
2022-12-06 238.90 238.90 225.50 236.75 0.0M
2022-12-05 234.80 235.85 220.20 235.10 0.0M
2022-12-02 237.90 237.90 204.65 227.00 0.0M
2022-12-01 241.00 245.40 222.40 225.40 0.0M
2022-11-30 241.00 241.00 235.00 236.15 0.0M
2022-11-29 241.80 241.80 230.70 233.05 0.0M
2022-11-28 242.40 242.40 230.05 235.15 0.0M
2022-11-25 235.00 239.95 231.05 233.00 0.0M
2022-11-24 244.00 244.00 233.00 233.00 0.0M
2022-11-23 244.00 244.00 230.45 238.35 0.0M
2022-11-22 244.00 244.00 225.30 236.95 0.0M
2022-11-21 245.10 245.10 230.10 240.05 0.0M
2022-11-18 235.05 243.95 232.40 240.95 0.0M
2022-11-17 231.55 239.85 231.55 235.05 0.0M
2022-11-16 236.00 236.00 230.00 233.10 0.0M
2022-11-15 238.55 239.00 236.00 236.00 0.0M
2022-11-14 240.00 249.75 235.70 236.50 0.0M
2022-11-11 250.00 250.00 241.05 246.70 0.0M
2022-11-10 250.50 250.50 240.00 240.90 0.0M
2022-11-09 240.00 250.00 240.00 245.00 0.0M
2022-11-07 255.95 255.95 247.00 247.00 0.0M
2022-11-04 243.05 256.05 243.05 250.75 0.0M
2022-11-03 245.00 252.00 245.00 250.80 0.0M
2022-11-02 251.00 251.00 241.50 247.90 0.0M
2022-11-01 244.95 252.00 244.95 252.00 0.0M
2022-10-31 240.00 249.55 240.00 247.65 0.0M
2022-10-28 235.40 249.75 235.40 244.80 0.0M
2022-10-27 251.00 251.00 245.35 246.50 0.0M
2022-10-25 251.20 252.10 246.10 252.10 0.0M
2022-10-24 232.55 264.90 232.55 249.65 0.0M
2022-10-21 249.90 251.85 242.05 244.85 0.0M
2022-10-20 249.95 251.00 245.25 250.00 0.0M
2022-10-19 240.70 245.85 240.05 244.60 0.0M
2022-10-18 232.20 250.95 232.20 249.95 0.0M
2022-10-17 241.05 248.10 241.05 242.00 0.0M
2022-10-14 249.90 249.90 239.00 241.05 0.0M
2022-10-13 246.00 249.00 229.00 242.80 0.0M
2022-10-12 240.95 246.00 226.00 241.20 0.0M
2022-10-11 225.00 239.80 224.80 236.20 0.0M
2022-10-10 245.70 263.20 220.00 231.05 0.0M
2022-10-07 263.80 263.80 242.30 243.50 0.0M
2022-10-06 253.40 258.35 240.15 252.75 0.0M
2022-10-04 253.45 253.45 238.15 246.05 0.0M
2022-10-03 240.40 242.25 232.00 241.85 0.0M
2022-09-30 231.90 236.25 230.40 230.80 0.0M
2022-09-29 224.55 236.60 220.00 225.00 0.0M
2022-09-28 243.95 244.00 225.25 226.55 0.0M
2022-09-27 237.00 248.70 233.50 236.20 0.0M
2022-09-26 244.00 251.90 234.00 241.00 0.0M
2022-09-23 254.90 254.90 240.10 242.60 0.0M
2022-09-22 254.00 255.70 245.05 245.55 0.0M
2022-09-21 261.00 261.00 240.40 249.20 0.0M
2022-09-20 244.55 255.15 242.10 252.05 0.0M
2022-09-19 241.45 256.10 241.45 243.15 0.0M
2022-09-16 262.95 262.95 245.00 245.70 0.0M
2022-09-15 264.40 264.40 247.30 257.30 0.0M
2022-09-14 233.65 258.00 233.65 253.75 0.0M
2022-09-13 258.40 258.40 245.85 245.85 0.0M
2022-09-12 274.00 274.00 255.10 258.75 0.0M
2022-09-09 274.85 274.85 260.05 267.60 0.0M
2022-09-08 275.00 275.00 257.50 267.75 0.0M
2022-09-07 278.80 278.80 260.00 270.10 0.0M
2022-09-06 282.60 282.60 258.05 269.70 0.0M
2022-09-05 265.95 271.25 255.10 271.20 0.0M
2022-09-02 245.00 260.80 227.10 258.35 0.0M
2022-09-01 232.00 246.00 223.00 237.10 0.0M
2022-08-30 210.00 228.85 205.30 223.95 0.0M
2022-08-29 195.00 214.90 195.00 208.70 0.0M
2022-08-26 200.00 209.85 200.00 204.25 0.0M
2022-08-25 195.00 217.40 195.00 205.75 0.0M
2022-08-24 191.10 201.00 190.00 200.90 0.0M
2022-08-23 195.35 207.95 195.35 197.70 0.0M
2022-08-22 208.00 208.00 195.00 198.85 0.0M
2022-08-19 214.05 214.95 200.00 205.15 0.0M
2022-08-18 221.90 221.90 205.00 213.80 0.0M
2022-08-17 221.95 221.95 210.50 211.20 0.0M
2022-08-16 210.05 225.00 210.05 213.55 0.0M
2022-08-12 225.40 225.40 216.00 222.40 0.0M
2022-08-11 210.60 224.80 210.25 213.35 0.0M
2022-08-10 233.90 233.90 218.80 221.45 0.0M
2022-08-08 234.90 234.90 217.90 228.90 0.0M
2022-08-05 235.00 235.00 220.05 226.45 0.0M
2022-08-04 215.30 229.95 215.30 228.00 0.0M
2022-08-03 221.00 224.15 211.00 221.75 0.0M
2022-08-02 204.90 213.55 204.90 213.50 0.0M
2022-08-01 196.20 205.00 193.15 203.40 0.0M
2022-07-29 196.10 204.00 196.10 202.00 0.0M
2022-07-28 200.80 204.35 194.65 196.05 0.0M
2022-07-27 201.00 201.00 194.65 194.65 0.0M
2022-07-26 191.20 201.00 191.20 200.90 0.0M
2022-07-25 197.70 202.00 197.00 197.40 0.0M
2022-07-22 196.50 197.60 196.50 197.60 0.0M
2022-07-21 197.05 202.90 197.00 198.05 0.0M
2022-07-20 199.00 203.00 196.05 203.00 0.0M
2022-07-19 198.90 203.00 195.00 199.00 0.0M
2022-07-18 192.60 199.00 192.60 198.15 0.0M
2022-07-15 192.50 199.00 190.70 194.15 0.0M
2022-07-14 190.55 197.95 190.30 196.00 0.0M
2022-07-13 194.00 199.80 190.00 192.05 0.0M
2022-07-12 208.90 208.90 190.40 195.55 0.0M
2022-07-11 206.85 206.85 195.10 199.05 0.0M
2022-07-08 200.00 203.00 192.95 202.75 0.0M
2022-07-07 192.50 199.90 192.50 195.05 0.0M
2022-07-06 193.00 200.00 190.00 192.50 0.0M
2022-07-05 204.95 204.95 191.20 192.30 0.0M
2022-07-04 200.30 206.50 196.20 197.75 0.0M
2022-07-01 207.00 207.00 202.55 206.50 0.0M
2022-06-30 211.00 211.00 198.10 204.00 0.0M
2022-06-29 205.00 205.00 202.00 205.00 0.0M
2022-06-28 211.00 211.00 201.00 201.00 0.0M
2022-06-27 208.00 208.00 204.00 208.00 0.0M
2022-06-24 196.10 207.00 196.10 202.25 0.0M
2022-06-23 209.00 209.00 197.00 199.00 0.0M
2022-06-22 206.00 211.00 196.60 200.00 0.0M
2022-06-21 202.05 212.00 202.05 206.00 0.0M
2022-06-20 202.10 212.95 202.10 211.95 0.0M
2022-06-17 214.50 224.00 203.75 212.45 0.0M
2022-06-16 210.50 214.50 204.00 214.45 0.0M
2022-06-15 220.00 220.00 201.00 204.30 0.0M
2022-06-14 207.90 212.10 202.00 209.55 0.0M
2022-06-13 210.00 210.00 196.00 202.00 0.0M
2022-06-10 212.00 214.50 200.00 205.70 0.0M
2022-06-09 191.70 210.50 191.65 206.70 0.0M
2022-06-08 196.05 201.00 187.50 200.50 0.0M
2022-06-07 195.20 199.95 194.50 195.95 0.0M
2022-06-06 217.95 217.95 198.00 203.50 0.0M
2022-06-03 207.00 209.00 192.00 207.95 0.0M
2022-06-02 209.00 216.00 197.00 200.00 0.0M
2022-06-01 205.00 218.00 204.00 205.95 0.0M
2022-05-31 225.95 225.95 208.00 209.15 0.0M
2022-05-30 219.00 224.00 214.00 217.40 0.0M
2022-05-27 211.00 231.00 211.00 216.25 0.0M
2022-05-26 209.85 230.00 209.85 221.20 0.0M
2022-05-25 235.00 238.00 220.85 220.85 0.0M
2022-05-24 240.00 240.00 222.00 232.45 0.0M
2022-05-23 223.00 233.20 215.25 230.00 0.0M
2022-05-20 212.55 223.70 212.55 222.10 0.0M
2022-05-19 215.95 215.95 210.00 213.30 0.0M
2022-05-18 205.60 215.95 205.00 215.95 0.0M
2022-05-17 196.60 207.00 195.00 205.70 0.0M
2022-05-16 206.00 208.00 193.60 200.60 0.0M
2022-05-13 196.50 209.00 195.00 202.25 0.0M
2022-05-12 205.00 205.00 196.65 199.30 0.0M
2022-05-11 205.95 212.00 197.00 206.95 0.0M
2022-05-10 201.95 209.60 190.05 204.90 0.0M
2022-05-09 195.00 201.80 184.00 199.65 0.0M
2022-05-06 193.00 193.40 175.00 192.50 0.0M
2022-05-05 183.95 184.20 167.00 184.20 0.0M
2022-05-04 163.80 175.45 162.15 175.45 0.0M
2022-05-02 159.05 167.10 152.00 167.10 0.0M
2022-04-29 165.00 169.75 158.00 159.15 0.0M
2022-04-28 160.05 167.00 160.00 163.45 0.0M
2022-04-27 160.00 173.00 160.00 167.85 0.0M
2022-04-26 173.95 173.95 166.00 166.20 0.0M
2022-04-25 177.80 178.90 161.90 168.15 0.0M
2022-04-22 170.40 170.40 170.40 170.40 0.0M
2022-04-21 162.00 162.30 162.00 162.30 0.0M
2022-04-20 154.60 154.60 142.00 154.60 0.0M
2022-04-19 146.95 147.25 136.10 147.25 0.0M
2022-04-18 135.10 148.80 135.10 140.25 0.0M
2022-04-13 150.00 150.00 141.20 142.10 0.0M
2022-04-12 149.85 152.35 140.00 143.05 0.0M
2022-04-11 140.10 151.90 140.10 145.20 0.0M
2022-04-08 144.00 147.00 135.10 147.00 0.0M
2022-04-07 136.40 144.00 136.40 140.00 0.0M
2022-04-06 144.00 144.00 143.20 143.50 0.0M
2022-04-05 160.00 163.00 150.00 150.70 0.0M
2022-04-04 151.90 162.75 151.90 155.45 0.0M
2022-04-01 155.05 155.05 148.10 155.00 0.0M
2022-03-31 159.55 160.00 154.25 155.80 0.0M
2022-03-30 157.20 170.95 157.20 162.35 0.0M
2022-03-29 168.10 173.80 161.10 164.60 0.0M
2022-03-28 168.10 168.10 152.10 167.45 0.0M
2022-03-25 160.10 160.10 160.10 160.10 0.0M
2022-03-24 152.50 152.50 152.50 152.50 0.0M
2022-03-23 144.95 145.25 144.95 145.25 0.0M
2022-03-22 128.00 138.35 125.30 138.35 0.0M
2022-03-21 131.80 131.80 131.80 131.80 0.0M
2022-03-17 138.70 138.70 138.70 138.70 0.0M
2022-03-16 146.00 146.00 145.95 145.95 0.0M
2022-03-15 153.65 153.65 153.60 153.60 0.0M
2022-03-14 163.05 169.00 161.65 161.65 0.0M
2022-03-11 165.70 179.80 165.70 170.15 0.0M
2022-03-10 179.00 179.00 163.50 174.30 0.0M
2022-03-09 171.05 171.05 157.10 171.05 0.0M
2022-03-08 161.50 166.25 161.50 162.95 0.0M
2022-03-07 162.10 162.10 146.70 158.35 0.1M
2022-03-04 154.40 154.40 154.40 154.40 0.0M
2022-03-03 147.05 147.05 147.05 147.05 0.0M
2022-03-02 139.10 140.05 139.10 140.05 0.0M
2022-02-28 133.00 133.40 129.60 133.40 0.0M
2022-02-25 120.00 127.05 120.00 127.05 0.0M
2022-02-24 118.90 122.05 118.90 121.00 0.1M
2022-02-23 119.05 119.05 107.75 116.25 0.1M
2022-02-22 113.40 113.40 113.40 113.40 0.0M
2022-02-21 108.00 108.00 108.00 108.00 0.0M
2022-02-18 102.90 102.90 102.90 102.90 0.0M
2022-02-17 97.90 98.00 93.35 98.00 0.1M
2022-02-16 93.35 93.35 92.00 93.35 0.2M
2022-02-15 88.95 88.95 88.95 88.95 0.1M
2022-02-14 81.00 85.05 76.95 84.75 1.1M
2022-02-11 79.80 83.80 79.80 81.00 0.0M
2022-02-10 81.00 85.65 77.55 84.00 0.0M
2022-02-09 80.00 83.60 76.00 81.60 0.0M
2022-02-08 76.00 80.00 76.00 80.00 0.0M
2022-02-07 80.00 81.95 77.30 80.00 0.0M
2022-02-04 78.15 85.80 77.90 81.15 0.0M
2022-02-03 81.95 82.20 78.00 82.00 0.0M
2022-02-02 82.00 82.00 78.30 78.30 0.0M
2022-02-01 81.30 83.75 78.00 81.55 0.0M
2022-01-31 88.00 88.00 79.80 79.80 0.0M
2022-01-28 82.95 84.00 82.00 84.00 0.0M
2022-01-27 80.10 80.10 80.05 80.05 0.0M
2022-01-25 84.30 84.40 84.25 84.25 0.0M
2022-01-24 94.95 94.95 88.65 88.65 0.0M
2022-01-21 85.15 93.90 85.15 93.30 0.0M
2022-01-20 86.50 91.00 84.00 89.45 0.0M
2022-01-19 83.20 86.95 80.55 86.70 0.0M
2022-01-18 89.40 89.40 83.10 84.00 0.0M
2022-01-17 86.00 89.65 84.00 86.00 0.0M
2022-01-14 89.00 89.00 83.60 86.00 0.0M
2022-01-13 89.90 89.90 84.00 86.10 0.0M
2022-01-12 92.00 94.75 86.00 87.80 0.0M
2022-01-11 99.80 99.80 87.10 90.60 0.0M
2022-01-10 85.00 99.95 85.00 93.75 0.0M
2022-01-07 79.95 93.40 79.95 86.65 0.0M
2022-01-06 80.35 83.00 76.20 81.55 0.0M
2022-01-05 84.20 87.00 80.25 81.10 0.0M
2022-01-04 97.00 97.00 81.15 84.90 0.0M
2022-01-03 81.00 95.60 75.30 92.30 0.1M