Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.80000.80000.74000.76000.760064,788
Feb 02, 20230.82000.82000.76000.77000.770036,145
Feb 01, 20230.79000.81000.76000.79000.790025,928
Jan 31, 20230.80000.80000.74000.79000.790039,169
Jan 30, 20230.80000.83000.76000.77000.770058,723
Jan 27, 20230.79000.80000.74000.80000.8000200,275
Jan 25, 20230.80000.80000.75000.77000.770063,501
Jan 24, 20230.78000.80000.77000.78000.780058,154
Jan 23, 20230.81000.81000.77000.79000.790048,731
Jan 20, 20230.80000.80000.78000.79000.790023,766
Jan 19, 20230.80000.81000.77000.78000.780046,543
Jan 18, 20230.79000.80000.76000.78000.780086,065
Jan 17, 20230.84000.84000.77000.77000.770075,661
Jan 16, 20230.84000.85000.81000.81000.810020,051
Jan 13, 20230.85000.85000.81000.82000.820048,568
Jan 12, 20230.82000.85000.82000.85000.850051,147
Jan 11, 20230.85000.87000.80000.86000.860071,088
Jan 10, 20230.87000.87000.82000.84000.840092,646
Jan 09, 20230.85000.87000.83000.86000.860071,687
Jan 06, 20230.85000.87000.82000.85000.850075,606
Jan 05, 20230.86000.88000.83000.85000.850064,091
Jan 04, 20230.86000.89000.82000.84000.840086,600
Jan 03, 20230.84000.88000.81000.85000.850087,554
Jan 02, 20230.80000.84000.76000.84000.8400141,518
Dec 30, 20220.77000.81000.76000.80000.800039,808
Dec 29, 20220.81000.81000.76000.79000.790064,095
Dec 28, 20220.80000.80000.75000.79000.790029,884
Dec 27, 20220.80000.80000.75000.77000.770048,111
Dec 26, 20220.73000.79000.73000.78000.7800135,734
Dec 23, 20220.81000.81000.76000.76000.760071,500
Dec 22, 20220.80000.81000.76000.79000.7900188,897
Dec 21, 20220.81000.85000.80000.80000.8000165,123
Dec 20, 20220.85000.85000.81000.82000.820053,977
Dec 19, 20220.82000.86000.81000.83000.830072,944
Dec 16, 20220.86000.86000.83000.84000.840059,950
Dec 15, 20220.82000.86000.82000.85000.850068,434
Dec 14, 20220.85000.88000.82000.84000.8400134,335
Dec 13, 20220.83000.86000.82000.85000.8500101,249
Dec 12, 20220.85000.87000.81000.86000.860078,458
Dec 09, 20220.85000.88000.82000.83000.8300126,719
Dec 08, 20220.86000.87000.83000.84000.840039,767
Dec 07, 20220.83000.87000.81000.84000.8400111,990
Dec 06, 20220.85000.86000.82000.84000.840073,797
Dec 05, 20220.86000.87000.81000.84000.8400100,081
Dec 02, 20220.85000.87000.80000.84000.8400157,760
Dec 01, 20220.86000.88000.82000.84000.840077,615
Nov 30, 20220.82000.88000.82000.85000.850057,977
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement