Advertisement
Advertisement
U.S. markets open in 6 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Viaan Industries Limited (VIAANINDUS.BO)

BSE - BSE Real Time Price. Currency in INR
0.85000.0000 (0.00%)
As of 12:57PM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.86000.88000.82000.85000.850062,431
Nov 30, 2022------
Nov 29, 20220.82000.86000.82000.85000.850052,401
Nov 28, 20220.87000.87000.81000.85000.850065,352
Nov 25, 20220.89000.89000.85000.85000.850076,743
Nov 24, 20220.90000.90000.84000.89000.890068,050
Nov 23, 20220.87000.92000.85000.87000.8700159,938
Nov 22, 20220.87000.92000.86000.89000.8900102,857
Nov 21, 20220.92000.92000.86000.89000.8900122,805
Nov 18, 20220.91000.92000.85000.89000.8900165,712
Nov 17, 20220.90000.93000.86000.88000.8800210,996
Nov 16, 20220.95000.95000.89000.89000.8900201,512
Nov 15, 20220.99001.00000.92000.93000.9300191,742
Nov 14, 20220.92000.97000.90000.96000.960087,696
Nov 11, 20220.90000.97000.89000.93000.9300161,277
Nov 10, 20220.97000.97000.93000.93000.930062,803
Nov 09, 20220.92000.97000.89000.97000.9700315,138
Nov 07, 20220.90000.93000.85000.93000.9300289,890
Nov 04, 20220.87000.92000.85000.89000.890071,111
Nov 03, 20220.90000.90000.85000.89000.890073,048
Nov 02, 20220.87000.90000.85000.88000.880049,621
Nov 01, 20220.83000.90000.83000.87000.870088,246
Oct 31, 20220.86000.92000.86000.87000.870089,315
Oct 28, 20220.90000.91000.85000.90000.9000122,371
Oct 27, 20220.95000.95000.89000.89000.890090,259
Oct 25, 20220.96000.96000.88000.93000.930076,688
Oct 24, 20220.94000.94000.87000.92000.920047,706
Oct 21, 20220.91000.93000.86000.90000.900092,653
Oct 20, 20220.89000.90000.84000.90000.900061,071
Oct 19, 20220.91000.92000.85000.86000.860088,427
Oct 18, 20220.85000.89000.83000.89000.8900182,289
Oct 17, 20220.85000.90000.83000.85000.8500124,808
Oct 14, 20220.89000.93000.85000.87000.8700166,891
Oct 13, 20220.90000.93000.88000.89000.890072,050
Oct 12, 20220.89000.93000.85000.92000.920099,623
Oct 11, 20220.93000.95000.89000.89000.8900176,303
Oct 10, 20220.90000.94000.86000.93000.9300207,906
Oct 07, 20220.95000.97000.90000.90000.9000275,173
Oct 06, 20220.95000.99000.94000.94000.940096,814
Oct 04, 20220.97000.99000.91000.98000.9800180,185
Oct 03, 20220.99000.99000.91000.96000.960079,060
Sep 30, 20220.90000.95000.88000.95000.9500107,049
Sep 29, 20220.94000.98000.90000.91000.9100282,379
Sep 28, 20220.93001.00000.93000.94000.9400116,614
Sep 27, 20221.04001.05000.96000.97000.970098,892
Sep 26, 20220.99001.00000.92001.00001.0000367,709
Sep 23, 20221.01001.01000.95000.96000.9600242,275
Sep 22, 20220.95001.02000.95000.98000.9800197,636
Sep 21, 20221.02001.02000.95001.00001.0000126,879
Sep 20, 20221.00001.05000.96000.99000.9900253,567
Sep 19, 20220.98001.02000.94001.01001.0100428,493
Sep 16, 20220.98000.98000.98000.98000.9800149,701
Sep 15, 20221.13001.13001.03001.03001.0300377,050
Sep 14, 20221.08001.08001.08001.08001.0800146,575
Sep 13, 20221.03001.03001.03001.03001.030096,079
Sep 12, 20220.97000.99000.92000.99000.9900232,190
Sep 09, 20220.88000.95000.88000.95000.9500366,702
Sep 08, 20220.91000.91000.90000.91000.9100288,881
Sep 07, 20220.90000.90000.85000.87000.8700215,310
Sep 06, 20220.91000.91000.86000.86000.8600183,865
Sep 05, 20220.92000.92000.84000.88000.8800245,960
Sep 02, 20220.90000.90000.85000.88000.8800190,876
Sep 01, 20220.90000.92000.85000.87000.870096,953
Aug 30, 20220.84000.90000.84000.89000.8900167,169
Aug 29, 20220.90000.90000.84000.88000.8800151,112
Aug 26, 20220.85000.88000.83000.88000.8800392,469
Aug 25, 20220.85000.87000.82000.86000.8600152,604
Aug 24, 20220.86000.86000.82000.84000.8400280,608
Aug 23, 20220.84000.84000.81000.84000.8400171,461
Aug 22, 20220.85000.86000.80000.81000.8100199,714
Aug 19, 20220.82000.84000.77000.83000.8300478,076
Aug 18, 20220.78000.81000.77000.80000.8000151,190
Aug 17, 20220.81000.81000.76000.78000.7800260,534
Aug 16, 20220.83000.83000.77000.78000.7800400,826
Aug 12, 20220.85000.85000.79000.81000.8100267,797
Aug 11, 20220.82000.82000.79000.82000.8200310,617
Aug 10, 20220.81000.82000.78000.79000.7900113,908
Aug 08, 20220.81000.87000.81000.81000.8100215,204
Aug 05, 20220.83000.89000.82000.85000.8500265,303
Aug 04, 20220.85000.87000.79000.86000.8600227,373
Aug 03, 20220.89000.89000.82000.83000.8300192,166
Aug 02, 20220.87000.91000.86000.86000.8600225,449
Aug 01, 20220.88000.96000.88000.90000.9000371,096
Jul 29, 20220.96000.96000.92000.92000.9200236,835
Jul 28, 20220.96000.96000.88000.96000.96001,156,703
Jul 27, 20220.92000.92000.92000.92000.9200205,098
Jul 26, 20220.88000.88000.88000.88000.880070,241
Jul 25, 20220.84000.84000.84000.84000.8400200,563
Jul 22, 20220.79000.80000.79000.80000.8000290,841
Jul 21, 20220.77000.77000.74000.77000.7700200,710
Jul 20, 20220.75000.77000.73000.74000.7400301,126
Jul 19, 20220.78000.78000.74000.76000.7600193,599
Jul 18, 20220.78000.78000.74000.77000.7700213,222
Jul 15, 20220.83000.83000.76000.77000.7700376,197
Jul 14, 20220.85000.85000.77000.80000.8000446,012
Jul 13, 20220.75000.81000.75000.81000.8100493,246
Jul 12, 20220.78000.78000.78000.78000.7800488,791
Jul 11, 20220.82000.82000.82000.82000.8200232,884
Jul 08, 20220.73000.79000.73000.79000.7900537,248
Jul 07, 20220.76000.76000.76000.76000.7600171,142
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement