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
2023-12-29 198.69 202.31 195.51 196.07 0.0M
2023-12-28 205.76 205.76 194.90 198.69 0.0M
2023-12-27 206.10 206.10 199.12 201.19 0.0M
2023-12-26 194.64 203.69 194.64 201.41 0.0M
2023-12-22 197.66 203.26 189.91 194.43 0.0M
2023-12-21 194.52 197.66 184.96 196.71 0.0M
2023-12-20 202.14 206.27 182.85 193.96 0.0M
2023-12-19 204.98 204.98 195.55 200.16 0.0M
2023-12-18 198.95 206.49 198.95 199.94 0.0M
2023-12-15 204.81 204.81 191.76 198.26 0.0M
2023-12-14 205.67 205.67 198.43 202.09 0.0M
2023-12-13 202.35 206.36 198.61 201.28 0.0M
2023-12-12 197.75 206.66 197.75 202.31 0.0M
2023-12-11 200.67 200.98 194.86 197.70 0.0M
2023-12-08 196.37 201.41 191.20 195.64 0.0M
2023-12-07 199.68 199.81 194.64 196.15 0.0M
2023-12-06 207.13 208.94 197.23 199.60 0.0M
2023-12-05 209.11 213.59 204.98 207.13 0.0M
2023-12-04 215.32 215.32 206.70 208.08 0.0M
2023-12-01 210.79 213.59 204.98 209.50 0.0M
2023-11-30 221.09 221.09 199.98 206.19 0.0M
2023-11-29 211.05 219.45 208.08 209.20 0.0M
2023-11-28 211.87 211.87 207.56 210.84 0.0M
2023-11-24 215.32 215.32 207.61 211.87 0.0M
2023-11-23 223.41 223.41 200.37 212.34 0.0M
2023-11-22 226.51 226.51 216.99 217.81 0.0M
2023-11-21 219.62 223.93 215.36 223.76 0.0M
2023-11-20 223.93 223.93 219.62 219.84 0.0M
2023-11-17 222.21 222.21 217.08 219.97 0.0M
2023-11-16 227.24 227.24 216.22 221.86 0.0M
2023-11-15 227.33 227.33 220.87 224.36 0.0M
2023-11-13 223.67 223.84 216.18 222.98 0.0M
2023-11-12 257.00 261.00 243.20 255.00 0.0M
2023-11-10 215.14 217.04 208.51 216.87 0.0M
2023-11-09 212.90 218.67 199.04 206.66 0.0M
2023-11-08 218.03 219.54 211.87 216.26 0.0M
2023-11-07 222.03 222.03 211.27 218.03 0.0M
2023-11-06 212.04 230.39 211.01 213.29 0.0M
2023-11-03 221.69 221.69 211.53 217.30 0.0M
2023-11-02 221.43 223.76 212.77 214.15 0.0M
2023-11-01 217.90 223.93 208.68 221.43 0.0M
2023-10-31 214.80 218.72 208.47 212.26 0.0M
2023-10-30 218.07 224.75 207.00 211.27 0.0M
2023-10-27 219.58 231.64 210.23 218.67 0.0M
2023-10-26 225.65 228.23 199.81 214.11 0.0M
2023-10-25 225.82 232.50 225.18 226.86 0.0M
2023-10-23 235.08 235.08 226.68 228.54 0.0M
2023-10-20 226.04 232.54 226.04 230.43 0.0M
2023-10-19 225.87 231.85 225.78 229.61 0.0M
2023-10-18 231.64 235.08 228.23 228.97 0.0M
2023-10-17 236.37 236.37 230.82 231.16 0.0M
2023-10-16 229.96 235.99 229.96 232.80 0.0M
2023-10-13 236.85 236.85 229.96 233.53 0.0M
2023-10-12 238.31 245.29 231.68 232.50 0.0M
2023-10-11 241.07 241.07 235.12 236.24 0.0M
2023-10-10 238.57 243.74 230.69 232.50 0.0M
2023-10-09 232.54 236.85 224.96 235.68 0.0M
2023-10-06 236.85 241.11 232.54 235.86 0.0M
2023-10-05 235.99 241.11 232.54 232.97 0.0M
2023-10-04 247.87 247.87 224.01 234.95 0.0M
2023-10-03 236.85 248.90 231.68 236.67 0.0M
2023-09-29 229.96 266.99 228.28 236.85 0.0M
2023-09-28 234.26 234.26 225.05 227.63 0.0M
2023-09-27 228.88 234.18 224.83 229.65 0.0M
2023-09-26 231.59 235.94 224.79 228.88 0.0M
2023-09-25 232.11 236.59 226.51 231.33 0.0M
2023-09-22 235.99 240.64 228.32 231.98 0.0M
2023-09-21 240.89 240.89 235.99 236.93 0.0M
2023-09-20 241.07 241.07 236.63 237.79 0.0M
2023-09-18 241.15 243.22 236.89 240.21 0.0M
2023-09-15 239.43 243.44 236.85 240.46 0.0M
2023-09-14 235.21 241.15 235.21 237.10 0.0M
2023-09-13 242.36 242.36 234.69 239.26 0.0M
2023-09-12 239.09 246.32 235.60 237.06 0.0M
2023-09-11 241.15 244.43 234.35 243.48 0.0M
2023-09-08 236.80 242.79 232.80 238.31 0.0M
2023-09-07 239.52 239.52 230.00 234.09 0.0M
2023-09-06 236.67 236.67 233.40 236.16 0.0M
2023-09-05 235.04 235.99 232.71 235.47 0.0M
2023-09-04 232.54 236.85 231.68 235.04 0.0M
2023-09-01 231.25 236.76 231.25 232.93 0.0M
2023-08-31 236.67 236.67 232.54 235.04 0.0M
2023-08-30 240.25 240.25 229.10 230.82 0.0M
2023-08-29 245.03 245.03 225.05 234.05 0.0M
2023-08-28 242.44 245.46 238.57 239.26 0.0M
2023-08-25 243.56 245.46 238.66 242.66 0.0M
2023-08-24 249.77 249.77 237.79 239.13 0.0M
2023-08-23 244.60 245.46 238.87 240.64 0.0M
2023-08-22 236.89 243.74 234.26 241.28 0.0M
2023-08-21 241.93 244.55 237.06 237.88 0.0M
2023-08-18 245.46 245.46 237.71 239.77 0.0M
2023-08-17 239.00 249.77 239.00 242.53 0.0M
2023-08-16 235.12 246.28 235.12 238.40 0.0M
2023-08-14 247.18 253.21 230.82 235.51 0.0M
2023-08-11 253.99 256.66 242.57 253.43 0.0M
2023-08-10 230.86 251.40 226.51 245.03 0.0M
2023-08-09 243.18 243.74 221.39 234.69 0.0M
2023-08-08 239.69 245.46 239.60 242.53 0.0M
2023-08-07 252.05 252.05 243.91 245.11 0.0M
2023-08-04 251.49 251.49 244.17 247.14 0.0M
2023-08-03 249.72 253.21 245.50 246.66 0.0M
2023-08-02 253.60 253.60 240.89 247.01 0.0M
2023-08-01 250.02 253.64 247.18 251.01 0.0M
2023-07-31 253.86 253.86 246.58 250.02 0.0M
2023-07-28 253.17 253.17 246.58 250.28 0.0M
2023-07-27 249.77 253.90 247.87 250.07 0.0M
2023-07-26 251.49 251.49 246.54 247.83 0.0M
2023-07-25 251.49 252.31 245.55 249.55 0.0M
2023-07-24 248.22 255.75 245.55 246.92 0.0M
2023-07-21 252.44 259.84 248.04 250.24 0.0M
2023-07-20 256.57 258.38 251.53 254.33 0.0M
2023-07-19 247.22 260.06 245.72 253.81 0.0M
2023-07-18 247.18 254.07 247.18 249.68 0.0M
2023-07-17 251.49 257.00 245.76 251.32 0.0M
2023-07-14 250.63 257.26 246.75 250.76 0.0M
2023-07-13 249.77 258.12 247.87 250.54 0.0M
2023-07-12 260.32 261.82 245.93 249.77 0.0M
2023-07-11 251.49 265.18 251.49 256.01 0.0M
2023-07-10 252.00 260.49 251.49 253.99 0.0M
2023-07-07 265.87 265.87 251.49 253.34 0.0M
2023-07-06 253.86 259.20 251.49 256.48 0.0M
2023-07-05 261.82 267.38 250.71 253.21 0.0M
2023-07-04 265.27 266.95 255.11 261.91 0.0M
2023-07-03 266.13 273.88 254.55 260.06 0.0M
2023-06-30 265.57 270.26 265.57 266.69 0.0M
2023-06-28 272.98 272.98 262.68 265.57 0.0M
2023-06-27 265.27 273.88 265.22 267.12 0.0M
2023-06-26 269.10 269.57 265.48 269.57 0.0M
2023-06-23 266.13 272.16 258.38 265.78 0.0M
2023-06-22 272.07 272.16 260.10 262.43 0.0M
2023-06-21 274.74 274.74 261.82 263.98 0.0M
2023-06-20 245.50 270.52 241.20 263.07 0.1M
2023-06-19 246.15 254.07 244.68 247.78 0.0M
2023-06-16 252.00 257.13 251.49 252.44 0.0M
2023-06-15 253.21 256.05 248.04 251.96 0.0M
2023-06-14 258.38 258.38 252.35 253.00 0.0M
2023-06-13 258.38 258.38 250.84 254.63 0.0M
2023-06-12 251.32 256.66 248.04 254.42 0.0M
2023-06-09 261.39 262.64 249.77 251.32 0.0M
2023-06-08 262.08 262.08 251.66 256.44 0.0M
2023-06-07 262.51 262.51 251.49 257.60 0.0M
2023-06-06 261.09 261.09 254.37 257.60 0.0M
2023-06-05 254.76 263.55 254.33 255.97 0.0M
2023-06-02 264.41 264.41 252.95 259.93 0.0M
2023-06-01 248.09 265.18 248.09 260.06 0.0M
2023-05-31 236.85 260.96 228.23 257.39 0.0M
2023-05-30 276.34 276.34 266.95 272.16 0.0M
2023-05-29 278.19 283.35 264.67 272.37 0.0M
2023-05-26 275.78 285.08 273.02 277.45 0.0M
2023-05-25 279.05 286.80 272.63 277.11 0.0M
2023-05-24 264.41 279.91 262.77 272.59 0.0M
2023-05-23 253.21 262.68 245.46 261.65 0.0M
2023-05-22 251.75 251.75 246.32 248.65 0.0M
2023-05-19 251.96 251.96 249.77 250.15 0.0M
2023-05-18 257.52 257.52 249.72 251.96 0.0M
2023-05-17 258.38 258.38 246.10 254.85 0.0M
2023-05-16 249.77 257.52 242.96 253.55 0.0M
2023-05-15 257.52 257.52 248.90 249.85 0.0M
2023-05-12 255.79 258.38 249.94 252.87 0.0M
2023-05-11 255.54 262.68 248.90 254.29 0.0M
2023-05-10 265.27 265.27 254.93 256.31 0.0M
2023-05-09 261.00 266.95 261.00 262.12 0.0M
2023-05-08 269.57 271.30 257.99 262.08 0.0M
2023-05-05 274.74 274.74 262.77 266.99 0.0M
2023-05-04 267.03 277.20 267.03 275.09 0.0M
2023-05-03 267.85 275.13 267.85 272.20 0.0M
2023-05-02 266.99 280.77 263.59 272.63 0.0M
2023-04-28 271.21 274.70 262.73 268.97 0.0M
2023-04-27 266.99 270.44 254.93 268.37 0.0M
2023-04-26 271.21 271.21 265.27 267.08 0.0M
2023-04-25 278.96 278.96 266.13 266.86 0.0M
2023-04-24 268.80 278.83 268.80 272.24 0.0M
2023-04-21 271.30 282.23 266.99 273.62 0.0M
2023-04-20 275.52 283.35 266.99 273.84 0.0M
2023-04-19 272.16 279.01 265.27 274.40 0.0M
2023-04-18 263.98 273.88 263.98 269.88 0.0M
2023-04-17 260.96 270.35 259.76 265.70 0.0M
2023-04-13 274.48 274.48 260.62 263.80 0.0M
2023-04-12 284.13 284.13 266.99 269.79 0.0M
2023-04-11 270.39 277.02 267.51 275.17 0.0M
2023-04-10 272.16 272.16 260.66 267.46 0.0M
2023-04-06 265.91 268.28 257.56 263.16 0.0M
2023-04-05 266.99 273.02 256.91 259.93 0.0M
2023-04-03 273.02 273.02 263.55 265.44 0.0M
2023-03-31 275.60 275.60 258.42 267.38 0.0M
2023-03-29 273.88 273.88 258.03 261.22 0.0M
2023-03-28 260.53 280.77 232.84 265.61 0.0M
2023-03-27 259.41 268.71 254.07 254.85 0.0M
2023-03-24 259.24 266.13 259.24 262.17 0.0M
2023-03-23 271.30 273.88 254.93 262.94 0.0M
2023-03-22 284.17 286.71 265.27 267.12 0.0M
2023-03-21 268.54 297.13 260.96 267.29 0.0M
2023-03-20 276.46 280.34 259.71 266.56 0.0M
2023-03-17 265.61 274.74 260.10 266.82 0.0M
2023-03-16 250.20 274.74 250.20 262.77 0.0M
2023-03-15 263.55 273.02 260.32 263.11 0.0M
2023-03-14 272.93 273.02 264.45 264.79 0.0M
2023-03-13 274.44 285.94 264.62 272.42 0.0M
2023-03-10 281.12 281.12 270.44 274.44 0.0M
2023-03-09 287.06 287.06 270.09 275.00 0.0M
2023-03-08 291.11 291.11 276.59 278.14 0.0M
2023-03-06 282.41 282.41 272.16 280.51 0.0M
2023-03-03 277.97 284.17 276.46 278.79 0.0M
2023-03-02 280.00 287.49 276.46 277.97 0.0M
2023-03-01 279.91 295.46 275.65 280.64 0.0M
2023-02-28 279.91 283.35 275.78 278.23 0.0M
2023-02-27 280.77 288.52 275.60 278.96 0.0M
2023-02-24 291.88 294.25 275.60 278.27 0.0M
2023-02-23 284.65 291.97 283.87 286.28 0.0M
2023-02-22 284.22 295.41 278.19 288.95 0.0M
2023-02-21 282.41 292.66 281.63 283.74 0.0M
2023-02-20 342.78 342.78 277.33 282.02 0.0M
2023-02-17 288.31 291.06 279.91 287.49 0.0M
2023-02-16 292.83 294.29 281.63 285.68 0.0M
2023-02-15 287.01 297.13 280.21 284.39 0.0M
2023-02-14 301.44 313.58 284.47 288.65 0.0M
2023-02-13 307.38 323.83 292.35 306.44 0.0M
2023-02-10 299.72 311.69 289.90 302.60 0.0M
2023-02-09 296.36 303.85 285.81 298.47 0.0M
2023-02-08 304.84 305.75 277.89 300.36 0.0M
2023-02-07 309.92 313.93 297.57 303.64 0.0M
2023-02-06 314.36 314.36 295.67 306.82 0.0M
2023-02-03 307.86 322.97 291.11 301.74 0.0M
2023-02-02 317.63 331.41 293.39 306.52 0.0M
2023-02-01 317.72 334.17 305.75 315.01 0.0M
2023-01-31 310.05 325.73 308.33 310.70 0.0M
2023-01-30 333.39 338.47 316.51 319.70 0.0M
2023-01-27 350.66 350.66 329.86 333.39 0.0M
2023-01-25 344.50 344.50 331.58 335.55 0.0M
2023-01-24 324.69 341.92 314.40 335.33 0.0M
2023-01-23 315.22 327.19 310.05 320.99 0.0M
2023-01-20 325.56 331.24 310.05 316.13 0.0M
2023-01-19 293.69 334.17 285.55 321.47 0.0M
2023-01-18 298.00 301.44 292.14 295.80 0.0M
2023-01-17 303.16 303.16 291.97 295.76 0.0M
2023-01-16 305.75 314.36 292.23 302.69 0.0M
2023-01-13 291.67 309.19 276.03 300.67 0.0M
2023-01-12 310.05 310.05 293.47 298.25 0.0M
2023-01-11 323.83 323.83 293.09 300.79 0.0M
2023-01-10 327.28 328.14 311.78 320.43 0.0M
2023-01-09 334.17 334.17 317.80 320.35 0.0M
2023-01-06 320.39 334.08 314.62 328.70 0.0M
2023-01-05 320.43 334.17 315.82 325.08 0.0M
2023-01-04 329.00 339.34 314.02 320.43 0.0M
2023-01-03 331.46 337.61 310.31 324.91 0.1M
2023-01-02 275.52 324.18 267.89 319.10 0.0M