VK Global Industries

VKGL
🏛️ india →
34.88
Last Update: 2025-09-15
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
2021-12-31 5.01 5.25 5.01 5.25 0.0M
2021-12-30 5.00 5.00 5.00 5.00 0.0M
2021-12-29 5.00 5.00 5.00 5.00 0.0M
2021-12-28 5.26 5.26 5.26 5.26 0.0M
2021-12-27 5.54 5.54 5.27 5.27 0.0M
2021-12-24 5.53 5.55 5.49 5.54 0.0M
2021-12-23 5.33 5.33 5.29 5.29 0.0M
2021-12-22 5.09 5.09 5.09 5.09 0.0M
2021-12-21 5.10 5.10 5.10 5.10 0.0M
2021-12-20 4.99 4.99 4.99 4.99 0.0M
2021-12-17 4.69 5.17 4.69 4.99 0.0M
2021-12-16 4.70 4.93 4.70 4.93 0.0M
2021-12-15 4.93 4.93 4.70 4.70 0.0M
2021-12-14 5.09 5.09 4.70 4.70 0.0M
2021-12-13 4.41 4.86 4.41 4.85 0.0M
2021-12-09 4.25 4.64 4.25 4.64 0.0M
2021-12-08 4.48 4.92 4.47 4.47 0.0M
2021-12-07 4.72 4.72 4.51 4.70 0.0M
2021-12-06 4.50 4.50 4.11 4.50 0.0M
2021-12-03 4.39 4.59 4.29 4.29 0.0M
2021-12-02 3.99 4.39 3.99 4.39 0.0M
2021-12-01 4.18 4.19 4.18 4.19 0.0M
2021-11-29 4.39 4.39 4.39 4.39 0.0M
2021-11-26 4.21 4.62 4.21 4.62 0.0M
2021-11-25 4.43 4.44 4.43 4.43 0.0M
2021-11-24 4.66 4.66 4.66 4.66 0.0M
2021-11-18 5.00 5.00 4.90 4.90 0.0M
2021-11-17 4.95 5.46 4.94 5.15 0.0M
2021-11-16 5.20 5.20 4.96 5.20 0.0M
2021-11-15 5.20 5.20 5.20 5.20 0.0M
2021-11-12 5.20 5.20 5.20 5.20 0.0M
2021-11-10 5.20 5.20 5.20 5.20 0.0M
2021-11-08 5.20 5.20 5.20 5.20 0.0M
2021-11-03 5.20 5.20 5.20 5.20 0.0M
2021-11-02 5.20 5.20 5.20 5.20 0.0M
2021-10-11 5.20 5.20 5.20 5.20 0.0M
2021-10-07 5.47 5.47 5.47 5.47 0.0M
2021-09-22 5.75 5.75 5.75 5.75 0.0M
2021-09-21 5.75 5.75 5.75 5.75 0.0M
2021-09-20 5.75 5.75 5.75 5.75 0.0M
2021-09-16 5.88 6.17 5.75 5.75 0.0M
2021-09-15 5.88 5.88 5.88 5.88 0.0M
2021-09-13 6.18 6.18 6.18 6.18 0.0M
2021-09-02 5.89 5.89 5.89 5.89 0.0M
2021-08-30 5.61 5.61 5.61 5.61 0.0M
2021-08-26 5.90 5.90 5.90 5.90 0.0M
2021-08-20 6.10 6.10 6.10 6.10 0.0M
2021-08-16 5.81 5.81 5.81 5.81 0.0M
2021-08-13 5.81 5.81 5.81 5.81 0.0M
2021-08-06 5.54 5.54 5.54 5.54 0.0M
2021-08-05 5.54 5.54 5.54 5.54 0.0M
2021-08-04 5.83 5.83 5.83 5.83 0.0M
2021-08-03 6.13 6.13 6.13 6.13 0.0M
2021-08-02 6.45 6.45 6.45 6.45 0.0M
2021-07-29 6.78 6.78 6.78 6.78 0.0M
2021-07-28 6.46 6.46 6.46 6.46 0.0M
2021-07-27 6.16 6.16 6.16 6.16 0.0M
2021-07-23 5.93 5.93 5.79 5.87 0.0M
2021-07-22 5.65 5.65 5.65 5.65 0.0M
2021-07-16 5.46 5.46 5.46 5.46 0.0M
2021-07-15 4.93 5.25 4.93 5.20 0.0M
2021-07-14 5.41 5.41 5.17 5.17 0.0M
2021-07-13 5.71 5.71 5.17 5.17 0.0M
2021-07-12 5.44 5.44 5.44 5.44 0.0M
2021-07-09 5.19 5.19 5.19 5.19 0.0M
2021-07-07 4.51 4.95 4.51 4.95 0.0M
2021-07-02 4.30 4.74 4.30 4.74 0.0M
2021-07-01 4.52 4.52 4.52 4.52 0.0M
2021-06-30 5.25 5.25 4.75 4.75 0.0M
2021-06-29 5.00 5.00 5.00 5.00 0.0M
2021-06-28 4.80 4.80 4.80 4.80 0.0M
2021-06-23 5.05 5.05 5.05 5.05 0.0M
2021-06-22 5.04 5.04 5.04 5.04 0.0M
2021-06-17 4.61 4.80 4.61 4.80 0.0M
2021-06-16 4.83 4.83 4.83 4.83 0.0M
2021-06-15 4.61 4.61 4.60 4.60 0.0M
2021-06-14 4.51 4.51 4.35 4.51 0.0M
2021-06-11 4.30 4.30 4.30 4.30 0.0M
2021-06-03 4.10 4.10 4.10 4.10 0.0M
2021-06-01 4.23 4.23 4.23 4.23 0.0M
2021-05-20 4.45 4.45 4.45 4.45 0.0M
2021-05-17 4.55 4.55 4.55 4.55 0.0M
2021-05-14 4.55 4.55 4.55 4.55 0.0M
2021-05-11 4.55 4.55 4.55 4.55 0.0M
2021-05-10 4.70 4.70 4.70 4.70 0.0M
2021-05-04 4.70 4.70 4.70 4.70 0.0M
2021-05-03 4.80 4.80 4.80 4.80 0.0M
2021-04-29 5.00 5.00 5.00 5.00 0.0M
2021-04-28 5.00 5.00 5.00 5.00 0.0M
2021-04-27 5.00 5.00 5.00 5.00 0.0M
2021-04-06 5.00 5.00 5.00 5.00 0.0M
2021-03-26 4.99 5.00 4.99 5.00 0.0M
2021-03-25 4.98 4.98 4.98 4.98 0.0M
2021-03-24 4.98 4.98 4.98 4.98 0.0M
2021-03-23 4.97 4.97 4.97 4.97 0.0M
2021-03-22 4.97 5.02 4.97 4.97 0.0M
2021-03-19 4.97 4.97 4.97 4.97 0.0M
2021-03-18 4.97 4.97 4.97 4.97 0.0M
2021-03-03 5.23 5.23 5.23 5.23 0.0M
2021-03-01 5.23 5.23 5.23 5.23 0.0M
2021-02-23 5.23 5.23 5.23 5.23 0.0M
2021-02-17 5.50 5.50 5.50 5.50 0.0M
2021-02-12 5.50 5.50 5.50 5.50 0.0M
2021-02-09 5.50 5.50 5.50 5.50 0.0M
2021-02-05 5.50 5.50 5.50 5.50 0.0M
2021-01-25 5.50 5.50 5.50 5.50 0.0M
2021-01-22 5.43 5.43 5.43 5.43 0.0M
2021-01-19 6.10 6.10 5.70 5.70 0.0M
2021-01-15 5.95 5.95 5.95 5.95 0.0M
2021-01-12 5.95 5.95 5.95 5.95 0.0M
2021-01-11 5.95 5.95 5.95 5.95 0.0M
2021-01-08 5.67 5.67 5.67 5.67 0.0M
2021-01-07 5.67 5.67 5.67 5.67 0.0M
2021-01-06 5.96 5.96 5.96 5.96 0.0M