Vistar Amar

VSTA
🏛️ india →
123.35
Last Update: 2025-10-03
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
2022-12-30 264.28 275.60 258.38 270.18 0.0M
2022-12-29 259.24 266.13 259.24 264.23 0.0M
2022-12-28 266.09 266.95 260.10 262.47 0.0M
2022-12-27 275.60 275.60 251.01 256.27 0.0M
2022-12-26 245.46 269.57 244.60 262.08 0.0M
2022-12-23 258.21 266.09 230.13 245.93 0.0M
2022-12-22 250.63 267.85 250.63 261.44 0.0M
2022-12-21 281.63 288.35 258.64 263.33 0.0M
2022-12-20 266.99 279.91 266.99 277.58 0.0M
2022-12-19 284.22 288.52 279.05 282.19 0.0M
2022-12-16 273.84 288.52 273.84 280.30 0.0M
2022-12-15 266.13 273.75 254.93 269.75 0.0M
2022-12-14 267.85 267.85 254.07 256.40 0.0M
2022-12-13 264.41 266.90 257.52 263.50 0.0M
2022-12-12 273.45 273.45 258.38 265.48 0.0M
2022-12-09 271.30 273.45 261.39 266.90 0.0M
2022-12-08 266.90 270.44 264.41 266.99 0.0M
2022-12-07 281.63 283.35 258.64 266.82 0.0M
2022-12-06 281.67 285.94 271.30 273.75 0.0M
2022-12-05 285.94 291.11 282.06 282.62 0.0M
2022-12-02 286.71 286.71 278.19 281.72 0.0M
2022-12-01 281.63 287.66 281.63 283.35 0.0M
2022-11-30 280.77 287.66 280.77 283.53 0.0M
2022-11-29 262.34 284.22 254.07 276.72 0.0M
2022-11-28 282.49 282.49 267.46 269.27 0.0M
2022-11-25 275.69 284.90 274.31 279.22 0.0M
2022-11-24 288.52 288.52 271.56 279.65 0.0M
2022-11-23 285.08 294.55 279.91 283.01 0.0M
2022-11-22 292.83 294.55 280.17 288.52 0.0M
2022-11-21 307.38 307.38 284.22 289.60 0.0M
2022-11-18 307.47 308.55 284.73 292.53 0.0M
2022-11-17 301.44 310.05 294.98 303.38 0.0M
2022-11-16 306.57 316.94 294.85 297.01 0.0M
2022-11-15 315.01 315.01 294.12 303.12 0.0M
2022-11-14 291.28 335.85 286.41 305.49 0.0M
2022-11-11 315.22 326.03 308.33 318.11 0.0M
2022-11-10 308.80 322.97 298.08 309.71 0.0M
2022-11-09 350.00 355.00 330.00 350.05 0.0M
2022-11-07 339.95 340.00 325.30 331.40 0.0M
2022-11-04 334.00 348.00 334.00 344.95 0.0M
2022-11-03 322.75 340.00 315.50 330.90 0.0M
2022-11-02 324.50 328.95 320.15 322.75 0.0M
2022-11-01 321.00 337.90 320.30 324.50 0.0M
2022-10-31 347.55 357.50 321.05 329.35 0.0M
2022-10-28 350.00 354.85 345.75 350.25 0.0M
2022-10-27 363.90 363.90 341.05 350.80 0.0M
2022-10-25 365.00 365.00 342.00 352.50 0.0M
2022-10-24 343.45 368.75 340.00 360.90 0.0M
2022-10-21 347.00 368.75 336.05 343.55 0.0M
2022-10-20 359.90 361.00 334.00 341.55 0.0M
2022-10-19 362.00 362.00 350.00 355.55 0.0M
2022-10-18 364.00 365.00 351.00 357.45 0.0M
2022-10-17 367.50 367.50 350.00 363.05 0.0M
2022-10-14 355.00 368.90 350.00 360.25 0.0M
2022-10-13 365.50 368.80 330.35 348.30 0.0M
2022-10-12 365.00 365.00 352.00 361.30 0.0M
2022-10-11 365.00 369.00 356.00 357.55 0.0M
2022-10-10 363.00 375.00 354.00 359.55 0.0M
2022-10-07 362.00 365.90 354.40 361.80 0.0M
2022-10-06 369.50 369.50 360.00 361.60 0.0M
2022-10-04 365.00 372.80 355.00 360.10 0.0M
2022-10-03 373.00 373.00 355.00 360.15 0.0M
2022-09-30 351.25 365.00 351.00 362.60 0.0M
2022-09-29 365.00 369.95 356.05 357.00 0.0M
2022-09-28 358.00 374.00 350.05 354.20 0.0M
2022-09-27 333.05 360.30 327.00 357.95 0.0M
2022-09-26 350.00 362.00 342.70 343.15 0.0M
2022-09-23 365.00 369.50 350.00 360.70 0.0M
2022-09-22 358.40 369.70 341.00 361.90 0.0M
2022-09-21 369.90 369.90 355.50 358.40 0.0M
2022-09-20 360.00 369.00 355.00 362.95 0.0M
2022-09-19 360.00 360.00 341.90 355.00 0.0M
2022-09-16 358.45 373.95 350.00 359.85 0.0M
2022-09-15 399.90 400.00 365.15 365.75 0.0M
2022-09-14 354.55 390.95 354.55 384.35 0.0M
2022-09-13 373.20 373.20 373.20 373.20 0.0M
2022-09-12 414.00 424.95 392.80 392.80 0.0M
2022-09-09 410.00 413.45 404.00 413.45 0.0M
2022-09-08 393.80 393.80 356.30 393.80 0.0M
2022-09-07 375.05 375.05 375.05 375.05 0.0M
2022-09-06 362.00 369.15 315.90 357.20 0.0M
2022-09-05 318.85 335.60 305.40 335.60 0.0M
2022-09-02 288.00 309.10 270.05 305.10 0.0M
2022-09-01 287.60 293.95 276.00 281.00 0.0M
2022-08-30 287.50 287.50 272.05 281.95 0.0M
2022-08-29 286.00 286.00 262.00 279.60 0.0M
2022-08-26 275.00 295.95 275.00 277.60 0.0M
2022-08-25 268.05 279.90 268.05 275.65 0.0M
2022-08-24 278.00 294.00 261.00 273.50 0.0M
2022-08-23 280.00 280.00 264.50 276.65 0.0M
2022-08-22 279.50 279.50 259.90 278.70 0.0M
2022-08-19 265.70 274.00 261.00 271.50 0.0M
2022-08-18 265.10 286.95 261.00 261.40 0.0M
2022-08-17 296.90 296.90 263.25 275.00 0.0M
2022-08-16 270.00 280.15 248.00 270.70 0.0M
2022-08-12 267.90 267.90 244.20 254.70 0.0M
2022-08-11 243.95 244.30 228.00 244.30 0.0M
2022-08-10 239.95 239.95 219.00 222.10 0.0M
2022-08-08 225.00 230.00 217.75 226.30 0.0M
2022-08-05 219.05 230.25 212.05 217.45 0.0M
2022-08-04 224.00 225.80 216.00 222.95 0.0M
2022-08-03 215.00 219.00 210.05 218.85 0.0M
2022-08-02 212.00 215.00 207.10 212.05 0.0M
2022-08-01 207.00 212.00 206.00 207.10 0.0M
2022-07-29 218.50 218.50 203.95 205.50 0.0M
2022-07-28 214.90 219.00 209.00 211.25 0.0M
2022-07-27 218.00 218.00 208.85 208.95 0.0M
2022-07-26 216.00 216.00 208.60 213.30 0.0M
2022-07-25 210.70 219.00 207.75 214.50 0.0M
2022-07-22 223.50 223.50 211.20 215.00 0.0M
2022-07-21 221.00 221.00 201.50 215.95 0.0M
2022-07-20 205.80 211.50 198.05 211.50 0.0M
2022-07-19 208.90 214.00 198.00 201.45 0.0M
2022-07-18 209.00 209.00 203.05 206.50 0.0M
2022-07-15 204.25 210.50 201.10 202.60 0.0M
2022-07-14 210.75 210.75 200.05 208.40 0.0M
2022-07-13 202.55 210.95 202.55 205.55 0.0M
2022-07-12 202.80 210.90 202.80 207.75 0.0M
2022-07-11 213.00 213.00 202.50 205.55 0.0M
2022-07-08 207.00 213.80 201.00 210.55 0.0M
2022-07-07 202.95 207.80 198.00 206.70 0.0M
2022-07-06 209.00 211.95 197.70 197.95 0.0M
2022-07-05 211.00 216.90 204.00 208.10 0.0M
2022-07-04 202.20 209.70 202.20 209.70 0.0M
2022-07-01 210.40 224.35 209.00 209.00 0.0M
2022-06-30 235.95 235.95 219.75 219.95 0.0M
2022-06-29 229.90 234.85 220.00 231.30 0.0M
2022-06-28 231.00 231.35 195.90 229.30 0.0M
2022-06-27 212.90 212.90 196.05 210.35 0.0M
2022-06-24 197.00 206.90 183.05 205.40 0.0M
2022-06-23 194.75 198.75 185.00 193.95 0.0M
2022-06-22 198.00 198.00 180.00 180.95 0.0M
2022-06-21 180.60 199.00 180.00 188.85 0.0M
2022-06-20 218.80 218.80 180.65 182.55 0.0M
2022-06-17 208.00 208.00 192.05 200.70 0.0M
2022-06-16 212.90 212.90 183.95 202.95 0.0M
2022-06-15 213.20 213.20 195.25 203.00 0.0M
2022-06-14 201.20 218.85 201.20 209.00 0.0M
2022-06-13 219.00 219.00 200.10 202.75 0.0M
2022-06-10 217.95 217.95 206.20 214.85 0.0M
2022-06-09 215.00 221.00 206.95 210.00 0.0M
2022-06-08 215.00 215.00 182.05 210.35 0.0M
2022-06-07 194.00 199.95 193.00 195.60 0.0M
2022-06-06 195.00 204.00 191.35 193.65 0.0M
2022-06-03 216.00 221.95 201.15 201.20 0.0M
2022-06-02 227.00 227.00 205.85 211.70 0.0M
2022-06-01 224.00 224.00 210.00 216.65 0.0M
2022-05-31 209.55 220.90 205.05 215.20 0.0M
2022-05-30 223.65 223.65 210.05 213.80 0.0M
2022-05-27 222.10 222.10 211.00 216.45 0.0M
2022-05-26 219.00 224.00 207.50 222.10 0.0M
2022-05-25 217.00 235.45 216.25 218.40 0.0M
2022-05-24 235.00 239.75 218.05 226.55 0.0M
2022-05-23 244.65 244.65 225.40 228.65 0.0M
2022-05-20 226.95 235.00 215.20 233.00 0.0M
2022-05-19 217.50 228.35 206.80 223.90 0.0M
2022-05-18 214.40 217.60 210.05 217.55 0.0M
2022-05-17 204.80 208.50 198.00 207.25 0.0M
2022-05-16 200.00 208.00 192.95 198.60 0.0M
2022-05-13 204.70 218.45 199.15 202.50 0.0M
2022-05-12 215.00 215.00 204.70 209.60 0.0M
2022-05-11 211.00 219.00 207.35 215.45 0.0M
2022-05-10 227.25 236.00 217.30 218.25 0.0M
2022-05-09 243.00 243.00 227.10 228.70 0.0M
2022-05-06 251.00 253.95 236.60 239.05 0.0M
2022-05-05 252.00 254.70 238.05 249.05 0.0M
2022-05-04 259.90 259.90 236.05 246.70 0.0M
2022-05-02 242.00 248.00 239.95 248.00 0.0M
2022-04-29 238.00 238.00 217.55 236.20 0.0M
2022-04-28 223.70 228.40 213.20 228.40 0.0M
2022-04-27 238.00 238.00 216.65 217.55 0.0M
2022-04-26 230.00 239.00 219.70 228.05 0.0M
2022-04-25 254.70 254.70 231.25 231.25 0.0M
2022-04-22 243.95 243.95 232.50 243.40 0.0M
2022-04-21 232.35 232.35 232.15 232.35 0.0M
2022-04-20 221.30 221.30 216.05 221.30 0.0M
2022-04-19 209.00 211.20 202.20 210.80 0.0M
2022-04-18 199.80 202.20 193.10 201.15 0.0M
2022-04-13 196.95 196.95 182.05 192.60 0.0M
2022-04-12 177.00 188.75 170.85 187.80 0.0M
2022-04-11 179.80 179.80 172.90 179.80 0.0M
2022-04-08 167.80 171.50 160.10 171.25 0.0M
2022-04-07 169.45 169.45 155.55 163.35 0.0M
2022-04-06 177.95 178.25 161.35 163.60 0.0M
2022-04-05 164.80 169.80 161.00 169.80 0.0M
2022-04-04 153.80 169.30 153.80 161.75 0.0M
2022-04-01 161.50 168.00 161.25 161.25 0.0M
2022-03-31 181.40 181.95 169.70 169.70 0.0M
2022-03-30 182.70 182.75 167.60 178.60 0.0M
2022-03-29 174.00 174.05 162.00 174.05 0.0M
2022-03-28 165.80 165.80 150.10 165.80 0.0M
2022-03-25 157.95 157.95 143.05 157.95 0.0M
2022-03-24 150.45 150.45 150.45 150.45 0.0M
2022-03-23 143.30 143.30 140.50 143.30 0.0M
2022-03-22 131.00 136.50 127.55 136.50 0.0M
2022-03-21 133.00 133.25 121.55 130.00 0.0M
2022-03-17 126.95 126.95 126.00 126.95 0.0M
2022-03-16 120.00 120.95 111.80 120.95 0.0M
2022-03-15 121.95 122.00 114.00 115.20 0.0M
2022-03-14 110.70 120.05 110.70 116.95 0.0M
2022-03-11 121.00 121.00 110.50 114.35 0.0M
2022-03-10 120.00 120.60 114.90 116.25 0.0M
2022-03-09 114.90 114.90 107.60 114.90 0.0M
2022-03-08 105.80 109.45 102.00 109.45 0.0M
2022-03-07 102.50 105.80 100.00 104.25 0.0M
2022-03-04 108.95 109.00 99.50 100.80 0.0M
2022-03-03 104.50 104.70 104.00 104.70 0.0M
2022-03-02 95.00 99.75 95.00 99.75 0.0M
2022-02-28 94.50 95.00 91.00 95.00 0.0M
2022-02-25 84.50 90.50 82.20 90.50 0.0M
2022-02-24 86.20 86.20 86.20 86.20 0.0M
2022-02-23 95.85 97.00 90.05 90.70 0.0M
2022-02-22 104.00 104.00 92.65 92.65 0.0M
2022-02-21 111.75 111.75 100.20 102.90 0.0M
2022-02-18 119.95 119.95 105.25 109.55 0.0M
2022-02-17 123.90 123.90 105.95 115.85 0.0M
2022-02-16 124.20 132.80 111.00 117.70 0.0M
2022-02-15 103.95 122.90 103.95 122.20 0.1M
2022-02-14 92.00 106.40 92.00 102.45 0.1M
2022-02-11 89.90 89.90 87.55 89.90 0.0M
2022-02-10 74.00 77.80 72.50 74.95 0.0M
2022-02-09 73.60 73.75 73.60 73.75 0.0M
2022-02-08 77.80 77.80 71.90 72.00 0.0M
2022-02-07 74.90 78.00 72.05 75.95 0.0M
2022-02-04 73.40 73.40 69.50 71.65 0.0M
2022-02-03 73.95 73.95 69.25 69.50 0.0M
2022-02-02 70.30 75.00 69.00 71.05 0.0M
2022-02-01 73.50 78.00 71.25 71.70 0.0M
2022-01-31 73.05 86.85 70.00 72.90 0.0M
2022-01-28 70.65 74.95 70.65 73.90 0.0M
2022-01-27 74.40 74.40 67.50 73.85 0.0M
2022-01-25 67.30 74.75 67.30 73.00 0.0M
2022-01-24 72.05 78.70 61.35 71.90 0.0M
2022-01-21 79.90 80.00 74.15 75.80 0.0M
2022-01-20 76.00 78.95 73.40 77.00 0.0M
2022-01-19 74.95 80.00 71.55 76.00 0.0M
2022-01-18 78.00 78.00 73.00 74.00 0.0M
2022-01-17 74.90 74.90 72.10 74.35 0.0M
2022-01-14 74.45 74.45 70.70 72.00 0.0M
2022-01-13 74.80 74.80 68.20 70.90 0.0M
2022-01-12 77.40 77.40 68.25 70.30 0.0M
2022-01-11 74.75 74.80 71.30 73.00 0.0M
2022-01-10 74.95 74.95 73.00 73.95 0.0M
2022-01-07 76.00 76.00 71.50 73.25 0.0M
2022-01-06 75.40 75.40 71.60 75.05 0.0M
2022-01-05 77.00 77.00 72.65 74.00 0.0M
2022-01-04 76.40 77.35 72.05 76.00 0.0M
2022-01-03 78.00 78.00 74.25 74.55 0.0M