Viaan Industries Limited (VIAANINDUS.BO)

BSE - BSE Real Time Price. Currency in INR

0.7600

-0.0100

(-1.30%)

At close: 03:26PM IST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.8000	0.8000	0.7400	0.7600	0.7600	64,788
Feb 02, 2023	0.8200	0.8200	0.7600	0.7700	0.7700	36,145
Feb 01, 2023	0.7900	0.8100	0.7600	0.7900	0.7900	25,928
Jan 31, 2023	0.8000	0.8000	0.7400	0.7900	0.7900	39,169
Jan 30, 2023	0.8000	0.8300	0.7600	0.7700	0.7700	58,723
Jan 27, 2023	0.7900	0.8000	0.7400	0.8000	0.8000	200,275
Jan 25, 2023	0.8000	0.8000	0.7500	0.7700	0.7700	63,501
Jan 24, 2023	0.7800	0.8000	0.7700	0.7800	0.7800	58,154
Jan 23, 2023	0.8100	0.8100	0.7700	0.7900	0.7900	48,731
Jan 20, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	23,766
Jan 19, 2023	0.8000	0.8100	0.7700	0.7800	0.7800	46,543
Jan 18, 2023	0.7900	0.8000	0.7600	0.7800	0.7800	86,065
Jan 17, 2023	0.8400	0.8400	0.7700	0.7700	0.7700	75,661
Jan 16, 2023	0.8400	0.8500	0.8100	0.8100	0.8100	20,051
Jan 13, 2023	0.8500	0.8500	0.8100	0.8200	0.8200	48,568
Jan 12, 2023	0.8200	0.8500	0.8200	0.8500	0.8500	51,147
Jan 11, 2023	0.8500	0.8700	0.8000	0.8600	0.8600	71,088
Jan 10, 2023	0.8700	0.8700	0.8200	0.8400	0.8400	92,646
Jan 09, 2023	0.8500	0.8700	0.8300	0.8600	0.8600	71,687
Jan 06, 2023	0.8500	0.8700	0.8200	0.8500	0.8500	75,606
Jan 05, 2023	0.8600	0.8800	0.8300	0.8500	0.8500	64,091
Jan 04, 2023	0.8600	0.8900	0.8200	0.8400	0.8400	86,600
Jan 03, 2023	0.8400	0.8800	0.8100	0.8500	0.8500	87,554
Jan 02, 2023	0.8000	0.8400	0.7600	0.8400	0.8400	141,518
Dec 30, 2022	0.7700	0.8100	0.7600	0.8000	0.8000	39,808
Dec 29, 2022	0.8100	0.8100	0.7600	0.7900	0.7900	64,095
Dec 28, 2022	0.8000	0.8000	0.7500	0.7900	0.7900	29,884
Dec 27, 2022	0.8000	0.8000	0.7500	0.7700	0.7700	48,111
Dec 26, 2022	0.7300	0.7900	0.7300	0.7800	0.7800	135,734
Dec 23, 2022	0.8100	0.8100	0.7600	0.7600	0.7600	71,500
Dec 22, 2022	0.8000	0.8100	0.7600	0.7900	0.7900	188,897
Dec 21, 2022	0.8100	0.8500	0.8000	0.8000	0.8000	165,123
Dec 20, 2022	0.8500	0.8500	0.8100	0.8200	0.8200	53,977
Dec 19, 2022	0.8200	0.8600	0.8100	0.8300	0.8300	72,944
Dec 16, 2022	0.8600	0.8600	0.8300	0.8400	0.8400	59,950
Dec 15, 2022	0.8200	0.8600	0.8200	0.8500	0.8500	68,434
Dec 14, 2022	0.8500	0.8800	0.8200	0.8400	0.8400	134,335
Dec 13, 2022	0.8300	0.8600	0.8200	0.8500	0.8500	101,249
Dec 12, 2022	0.8500	0.8700	0.8100	0.8600	0.8600	78,458
Dec 09, 2022	0.8500	0.8800	0.8200	0.8300	0.8300	126,719
Dec 08, 2022	0.8600	0.8700	0.8300	0.8400	0.8400	39,767
Dec 07, 2022	0.8300	0.8700	0.8100	0.8400	0.8400	111,990
Dec 06, 2022	0.8500	0.8600	0.8200	0.8400	0.8400	73,797
Dec 05, 2022	0.8600	0.8700	0.8100	0.8400	0.8400	100,081
Dec 02, 2022	0.8500	0.8700	0.8000	0.8400	0.8400	157,760
Dec 01, 2022	0.8600	0.8800	0.8200	0.8400	0.8400	77,615
Nov 30, 2022	0.8200	0.8800	0.8200	0.8500	0.8500	57,977
Nov 29, 2022	0.8200	0.8600	0.8200	0.8500	0.8500	52,401
Nov 28, 2022	0.8700	0.8700	0.8100	0.8500	0.8500	65,352
Nov 25, 2022	0.8900	0.8900	0.8500	0.8500	0.8500	76,743
Nov 24, 2022	0.9000	0.9000	0.8400	0.8900	0.8900	68,050
Nov 23, 2022	0.8700	0.9200	0.8500	0.8700	0.8700	159,938
Nov 22, 2022	0.8700	0.9200	0.8600	0.8900	0.8900	102,857
Nov 21, 2022	0.9200	0.9200	0.8600	0.8900	0.8900	122,805
Nov 18, 2022	0.9100	0.9200	0.8500	0.8900	0.8900	165,712
Nov 17, 2022	0.9000	0.9300	0.8600	0.8800	0.8800	210,996
Nov 16, 2022	0.9500	0.9500	0.8900	0.8900	0.8900	201,512
Nov 15, 2022	0.9900	1.0000	0.9200	0.9300	0.9300	191,742
Nov 14, 2022	0.9200	0.9700	0.9000	0.9600	0.9600	87,696
Nov 11, 2022	0.9000	0.9700	0.8900	0.9300	0.9300	161,277
Nov 10, 2022	0.9700	0.9700	0.9300	0.9300	0.9300	62,803
Nov 09, 2022	0.9200	0.9700	0.8900	0.9700	0.9700	315,138
Nov 07, 2022	0.9000	0.9300	0.8500	0.9300	0.9300	289,890
Nov 04, 2022	0.8700	0.9200	0.8500	0.8900	0.8900	71,111
Nov 03, 2022	0.9000	0.9000	0.8500	0.8900	0.8900	73,048
Nov 02, 2022	0.8700	0.9000	0.8500	0.8800	0.8800	49,621
Nov 01, 2022	0.8300	0.9000	0.8300	0.8700	0.8700	88,246
Oct 31, 2022	0.8600	0.9200	0.8600	0.8700	0.8700	89,315
Oct 28, 2022	0.9000	0.9100	0.8500	0.9000	0.9000	122,371
Oct 27, 2022	0.9500	0.9500	0.8900	0.8900	0.8900	90,259
Oct 25, 2022	0.9600	0.9600	0.8800	0.9300	0.9300	76,688
Oct 24, 2022	0.9400	0.9400	0.8700	0.9200	0.9200	47,706
Oct 21, 2022	0.9100	0.9300	0.8600	0.9000	0.9000	92,653
Oct 20, 2022	0.8900	0.9000	0.8400	0.9000	0.9000	61,071
Oct 19, 2022	0.9100	0.9200	0.8500	0.8600	0.8600	88,427
Oct 18, 2022	0.8500	0.8900	0.8300	0.8900	0.8900	182,289
Oct 17, 2022	0.8500	0.9000	0.8300	0.8500	0.8500	124,808
Oct 14, 2022	0.8900	0.9300	0.8500	0.8700	0.8700	166,891
Oct 13, 2022	0.9000	0.9300	0.8800	0.8900	0.8900	72,050
Oct 12, 2022	0.8900	0.9300	0.8500	0.9200	0.9200	99,623
Oct 11, 2022	0.9300	0.9500	0.8900	0.8900	0.8900	176,303
Oct 10, 2022	0.9000	0.9400	0.8600	0.9300	0.9300	207,906
Oct 07, 2022	0.9500	0.9700	0.9000	0.9000	0.9000	275,173
Oct 06, 2022	0.9500	0.9900	0.9400	0.9400	0.9400	96,814
Oct 04, 2022	0.9700	0.9900	0.9100	0.9800	0.9800	180,185
Oct 03, 2022	0.9900	0.9900	0.9100	0.9600	0.9600	79,060
Sep 30, 2022	0.9000	0.9500	0.8800	0.9500	0.9500	107,049
Sep 29, 2022	0.9400	0.9800	0.9000	0.9100	0.9100	282,379
Sep 28, 2022	0.9300	1.0000	0.9300	0.9400	0.9400	116,614
Sep 27, 2022	1.0400	1.0500	0.9600	0.9700	0.9700	98,892
Sep 26, 2022	0.9900	1.0000	0.9200	1.0000	1.0000	367,709
Sep 23, 2022	1.0100	1.0100	0.9500	0.9600	0.9600	242,275
Sep 22, 2022	0.9500	1.0200	0.9500	0.9800	0.9800	197,636
Sep 21, 2022	1.0200	1.0200	0.9500	1.0000	1.0000	126,879
Sep 20, 2022	1.0000	1.0500	0.9600	0.9900	0.9900	253,567
Sep 19, 2022	0.9800	1.0200	0.9400	1.0100	1.0100	428,493
Sep 16, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	149,701
Sep 15, 2022	1.1300	1.1300	1.0300	1.0300	1.0300	377,050
Sep 14, 2022	1.0800	1.0800	1.0800	1.0800	1.0800	146,575
Sep 13, 2022	1.0300	1.0300	1.0300	1.0300	1.0300	96,079
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Viaan Industries Limited (VIAANINDUS.BO)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)