BSE - Free Realtime Quote INR

Viaan Industries Limited (VIAANINDUS.BO)

0.9500 -0.0100 (-1.04%)
As of 1:15 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 34,116
Apr 24, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 13,095
Apr 23, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 47,006
Apr 22, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 50,111
Apr 19, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 71,314
Apr 18, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 38,309
Apr 16, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 15,395
Apr 15, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 40,096
Apr 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 117,907
Apr 10, 2024 1.1100 1.1100 1.0900 1.0900 1.0900 140,974
Apr 9, 2024 1.1500 1.1500 1.1100 1.1100 1.1100 305,303
Apr 8, 2024 1.0600 1.1300 1.0400 1.1300 1.1300 266,767
Apr 5, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 71,625
Apr 4, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 113,420
Apr 3, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 109,765
Apr 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 29,562
Apr 1, 2024 0.8300 0.9100 0.8300 0.9100 0.9100 551,411
Mar 28, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 218,290
Mar 27, 2024 0.9100 0.9300 0.9100 0.9100 0.9100 65,958
Mar 26, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 63,000
Mar 22, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 62,308
Mar 21, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 71,390
Mar 20, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 27,036
Mar 19, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 38,449
Mar 18, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 83,456
Mar 14, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 512,525
Mar 13, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 327,476
Mar 12, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 556,600
Mar 11, 2024 1.2600 1.2600 1.2200 1.2600 1.2600 877,186
Mar 7, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 126,238
Mar 6, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 219,373
Mar 5, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 125,410
Mar 4, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 343,802
Mar 1, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 161,511
Feb 29, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 188,165
Feb 28, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 173,203
Feb 27, 2024 0.8300 0.8400 0.8200 0.8400 0.8400 111,644
Feb 26, 2024 0.8000 0.8000 0.7700 0.8000 0.8000 134,381
Feb 23, 2024 0.7800 0.8000 0.7700 0.7700 0.7700 69,061
Feb 22, 2024 0.8000 0.8000 0.7700 0.7800 0.7800 84,519
Feb 21, 2024 0.7900 0.8100 0.7600 0.7800 0.7800 110,529
Feb 20, 2024 0.8000 0.8100 0.7600 0.7900 0.7900 152,865
Feb 19, 2024 0.8300 0.8300 0.7700 0.7900 0.7900 100,832
Feb 16, 2024 0.8100 0.8100 0.7500 0.8000 0.8000 110,325
Feb 15, 2024 0.7700 0.7800 0.7200 0.7800 0.7800 45,386
Feb 14, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 45,909
Feb 13, 2024 0.8000 0.8000 0.7600 0.7700 0.7700 109,132
Feb 12, 2024 0.8400 0.8400 0.7700 0.8000 0.8000 138,324
Feb 9, 2024 0.8800 0.8800 0.8100 0.8100 0.8100 176,031
Feb 8, 2024 0.8700 0.8700 0.8100 0.8500 0.8500 86,841
Feb 7, 2024 0.9300 0.9300 0.8500 0.8500 0.8500 301,450
Feb 6, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 163,593
Feb 5, 2024 0.9100 0.9200 0.8500 0.8500 0.8500 194,465
Feb 2, 2024 0.8200 0.9000 0.8200 0.8900 0.8900 357,189
Feb 1, 2024 0.8800 0.9000 0.8200 0.8600 0.8600 78,968
Jan 31, 2024 0.8600 0.8600 0.8300 0.8600 0.8600 182,533
Jan 30, 2024 0.7900 0.8200 0.7900 0.8200 0.8200 245,935
Jan 29, 2024 0.7900 0.7900 0.7300 0.7900 0.7900 164,445
Jan 25, 2024 0.7500 0.7600 0.7000 0.7600 0.7600 88,158
Jan 24, 2024 0.7400 0.7400 0.6800 0.7300 0.7300 238,726
Jan 23, 2024 0.7300 0.7600 0.7000 0.7100 0.7100 186,547
Jan 19, 2024 0.7600 0.8000 0.7600 0.7600 0.7600 273,489
Jan 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 36,234
Jan 17, 2024 0.8700 0.8700 0.8400 0.8400 0.8400 46,042
Jan 16, 2024 0.9600 0.9600 0.8800 0.8800 0.8800 242,365
Jan 15, 2024 0.8900 0.9200 0.8900 0.9200 0.9200 290,055
Jan 12, 2024 0.8800 0.8800 0.8700 0.8800 0.8800 273,146
Jan 11, 2024 0.8300 0.8400 0.7700 0.8400 0.8400 333,718
Jan 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 261,950
Jan 9, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 107,077
Jan 8, 2024 0.7400 0.7400 0.6900 0.7400 0.7400 393,960
Jan 5, 2024 0.6700 0.7100 0.6700 0.7100 0.7100 246,435
Jan 4, 2024 0.7100 0.7100 0.6600 0.6800 0.6800 137,836
Jan 3, 2024 0.6500 0.7000 0.6500 0.6800 0.6800 242,060
Jan 2, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 42,249
Jan 1, 2024 0.6700 0.6800 0.6500 0.6600 0.6600 82,128
Dec 29, 2023 0.6600 0.6700 0.6400 0.6600 0.6600 195,335
Dec 28, 2023 0.6700 0.6700 0.6400 0.6700 0.6700 149,433
Dec 27, 2023 0.6500 0.6900 0.6300 0.6700 0.6700 192,831
Dec 26, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 91,091
Dec 22, 2023 0.6500 0.6800 0.6300 0.6800 0.6800 151,171
Dec 21, 2023 0.6300 0.6600 0.6200 0.6500 0.6500 62,029
Dec 20, 2023 0.6800 0.7000 0.6400 0.6400 0.6400 139,363
Dec 19, 2023 0.6800 0.6800 0.6600 0.6700 0.6700 40,230
Dec 18, 2023 0.6800 0.6800 0.6300 0.6600 0.6600 232,675
Dec 15, 2023 0.6400 0.6700 0.6200 0.6500 0.6500 98,310
Dec 14, 2023 0.6700 0.6700 0.6400 0.6500 0.6500 158,198
Dec 13, 2023 0.6600 0.6800 0.6300 0.6600 0.6600 271,401
Dec 12, 2023 0.6400 0.6500 0.6300 0.6500 0.6500 172,999
Dec 11, 2023 0.6100 0.6400 0.5800 0.6200 0.6200 195,412
Dec 8, 2023 0.6700 0.6700 0.6100 0.6100 0.6100 290,724
Dec 7, 2023 0.6200 0.6400 0.5900 0.6400 0.6400 113,883
Dec 6, 2023 0.6500 0.6500 0.6100 0.6100 0.6100 111,333
Dec 5, 2023 0.6000 0.6500 0.6000 0.6400 0.6400 83,800
Dec 4, 2023 0.6500 0.6500 0.6100 0.6300 0.6300 103,913
Dec 1, 2023 0.6200 0.6500 0.6000 0.6400 0.6400 131,391
Nov 30, 2023 0.6500 0.6600 0.6100 0.6300 0.6300 114,227
Nov 29, 2023 0.6300 0.6500 0.6100 0.6400 0.6400 55,282
Nov 28, 2023 0.6500 0.6600 0.6200 0.6400 0.6400 39,097
Nov 24, 2023 0.6500 0.6500 0.6000 0.6500 0.6500 22,550
Nov 23, 2023 0.6200 0.6600 0.6100 0.6200 0.6200 39,418
Nov 22, 2023 0.6600 0.6600 0.6200 0.6400 0.6400 20,027
Nov 21, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 57,685
Nov 20, 2023 0.6300 0.6600 0.6100 0.6600 0.6600 107,733
Nov 17, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 116,629
Nov 16, 2023 0.6700 0.6700 0.6300 0.6600 0.6600 60,370
Nov 15, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 152,603
Nov 13, 2023 0.6800 0.6800 0.6300 0.6600 0.6600 15,773
Nov 10, 2023 0.6800 0.6800 0.6300 0.6300 0.6300 25,589
Nov 9, 2023 0.6800 0.6800 0.6200 0.6600 0.6600 40,485
Nov 8, 2023 0.6400 0.6700 0.6200 0.6500 0.6500 29,636
Nov 7, 2023 0.6500 0.6500 0.6200 0.6400 0.6400 28,821
Nov 6, 2023 0.6200 0.6700 0.6200 0.6200 0.6200 30,930
Nov 3, 2023 0.6300 0.6700 0.6300 0.6500 0.6500 56,221
Nov 2, 2023 0.6400 0.6800 0.6200 0.6400 0.6400 33,029
Nov 1, 2023 0.6700 0.6700 0.6200 0.6500 0.6500 107,067
Oct 31, 2023 0.6200 0.6400 0.6000 0.6400 0.6400 99,897
Oct 30, 2023 0.6500 0.6700 0.6100 0.6100 0.6100 186,019
Oct 27, 2023 0.6400 0.6400 0.6000 0.6400 0.6400 97,210
Oct 26, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 146,849
Oct 25, 2023 0.5900 0.6300 0.5900 0.5900 0.5900 38,875
Oct 23, 2023 0.6000 0.6500 0.6000 0.6000 0.6000 58,931
Oct 20, 2023 0.6200 0.6400 0.6200 0.6300 0.6300 17,651
Oct 19, 2023 0.6100 0.6500 0.6100 0.6400 0.6400 44,083
Oct 18, 2023 0.6200 0.6500 0.6100 0.6400 0.6400 43,552
Oct 17, 2023 0.6600 0.6600 0.6000 0.6300 0.6300 43,407
Oct 16, 2023 0.6700 0.6700 0.6300 0.6300 0.6300 94,816
Oct 13, 2023 0.6500 0.6600 0.6200 0.6600 0.6600 41,287
Oct 12, 2023 0.6700 0.6700 0.6200 0.6500 0.6500 33,193
Oct 11, 2023 0.7100 0.7100 0.6500 0.6500 0.6500 84,029
Oct 10, 2023 0.6900 0.6900 0.6300 0.6800 0.6800 123,501
Oct 9, 2023 0.6600 0.6600 0.6300 0.6600 0.6600 24,291
Oct 6, 2023 0.6400 0.6900 0.6300 0.6300 0.6300 118,477
Oct 5, 2023 0.6100 0.6700 0.6100 0.6600 0.6600 88,004
Oct 4, 2023 0.6600 0.6600 0.6400 0.6400 0.6400 12,693
Oct 3, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 62,756
Sep 29, 2023 0.6500 0.6900 0.6400 0.6800 0.6800 24,487
Sep 28, 2023 0.6900 0.7100 0.6600 0.6600 0.6600 27,345
Sep 27, 2023 0.6900 0.7300 0.6800 0.6800 0.6800 51,575
Sep 26, 2023 0.6600 0.7200 0.6600 0.7000 0.7000 62,208
Sep 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 103,727
Sep 22, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 170,463
Sep 21, 2023 0.6700 0.6900 0.6500 0.6900 0.6900 55,141
Sep 20, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 135,433
Sep 18, 2023 0.6400 0.6500 0.6100 0.6300 0.6300 167,534
Sep 15, 2023 0.6500 0.6500 0.5900 0.6300 0.6300 91,190
Sep 14, 2023 0.6200 0.6500 0.6000 0.6200 0.6200 26,811
Sep 13, 2023 0.6800 0.6800 0.6200 0.6300 0.6300 77,550
Sep 12, 2023 0.6600 0.6700 0.6400 0.6500 0.6500 146,347
Sep 11, 2023 0.6300 0.6500 0.6100 0.6400 0.6400 235,557
Sep 8, 2023 0.6600 0.6600 0.6200 0.6400 0.6400 110,061
Sep 7, 2023 0.5900 0.6300 0.5900 0.6300 0.6300 137,999
Sep 6, 2023 0.6100 0.6100 0.5700 0.6000 0.6000 137,533
Sep 5, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 63,328
Sep 4, 2023 0.5700 0.5900 0.5500 0.5700 0.5700 72,507
Sep 1, 2023 0.5700 0.5900 0.5500 0.5700 0.5700 22,373
Aug 31, 2023 0.5800 0.5800 0.5500 0.5700 0.5700 36,568
Aug 30, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 83,822
Aug 29, 2023 0.6000 0.6000 0.5600 0.5800 0.5800 23,127
Aug 28, 2023 0.6000 0.6000 0.5600 0.5800 0.5800 51,572
Aug 25, 2023 0.6000 0.6100 0.5700 0.5800 0.5800 23,745
Aug 24, 2023 0.6100 0.6400 0.5800 0.5900 0.5900 124,242
Aug 23, 2023 0.5900 0.6100 0.5900 0.6100 0.6100 15,416
Aug 22, 2023 0.5900 0.5900 0.5800 0.5900 0.5900 61,344
Aug 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 21,053
Aug 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 69,122
Aug 17, 2023 0.5100 0.5300 0.4900 0.5300 0.5300 23,009
Aug 16, 2023 0.5200 0.5500 0.5100 0.5100 0.5100 122,539
Aug 14, 2023 0.5500 0.5700 0.5300 0.5300 0.5300 76,608
Aug 11, 2023 0.5500 0.5500 0.5300 0.5500 0.5500 50,319
Aug 10, 2023 0.5200 0.5400 0.5100 0.5300 0.5300 98,576
Aug 9, 2023 0.5400 0.5600 0.5200 0.5200 0.5200 33,021
Aug 8, 2023 0.5200 0.5400 0.5100 0.5400 0.5400 15,737
Aug 7, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 30,906
Aug 4, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 51,980
Aug 3, 2023 0.5200 0.5500 0.5200 0.5200 0.5200 56,612
Aug 2, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 32,904
Aug 1, 2023 0.5400 0.5600 0.5200 0.5200 0.5200 132,428
Jul 31, 2023 0.5500 0.5700 0.5400 0.5400 0.5400 79,498
Jul 28, 2023 0.5800 0.5800 0.5500 0.5600 0.5600 12,804
Jul 27, 2023 0.5700 0.5900 0.5500 0.5700 0.5700 17,882
Jul 26, 2023 0.5600 0.5800 0.5400 0.5700 0.5700 155,666
Jul 25, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 42,943
Jul 24, 2023 0.5200 0.5600 0.5200 0.5600 0.5600 51,046
Jul 21, 2023 0.5200 0.5500 0.5200 0.5400 0.5400 10,730
Jul 20, 2023 0.5400 0.5600 0.5200 0.5400 0.5400 49,179
Jul 19, 2023 0.5500 0.5600 0.5300 0.5400 0.5400 47,977
Jul 18, 2023 0.5400 0.5800 0.5400 0.5500 0.5500 33,116
Jul 17, 2023 0.5700 0.5700 0.5400 0.5600 0.5600 47,075
Jul 14, 2023 0.5700 0.5700 0.5400 0.5600 0.5600 35,251
Jul 13, 2023 0.5500 0.5800 0.5400 0.5600 0.5600 60,822
Jul 12, 2023 0.5600 0.5800 0.5500 0.5600 0.5600 81,451
Jul 11, 2023 0.5600 0.5900 0.5600 0.5700 0.5700 24,980
Jul 10, 2023 0.5700 0.5900 0.5500 0.5800 0.5800 50,686
Jul 7, 2023 0.6000 0.6100 0.5700 0.5700 0.5700 44,118
Jul 6, 2023 0.6300 0.6300 0.5800 0.6000 0.6000 44,876
Jul 5, 2023 0.6000 0.6200 0.5700 0.6000 0.6000 78,124
Jul 4, 2023 0.6400 0.6400 0.5900 0.6000 0.6000 47,741
Jul 3, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 54,193
Jun 30, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 94,688
Jun 28, 2023 0.6300 0.6300 0.6000 0.6200 0.6200 32,821
Jun 27, 2023 0.6000 0.6300 0.5900 0.6300 0.6300 47,122
Jun 26, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 52,021
Jun 23, 2023 0.6400 0.6400 0.6000 0.6300 0.6300 40,208
Jun 22, 2023 0.6200 0.6300 0.6000 0.6200 0.6200 30,193
Jun 21, 2023 0.6000 0.6400 0.6000 0.6100 0.6100 47,359
Jun 20, 2023 0.6100 0.6500 0.6000 0.6200 0.6200 35,064
Jun 19, 2023 0.6300 0.6600 0.6000 0.6300 0.6300 81,420
Jun 16, 2023 0.6300 0.6300 0.5800 0.6300 0.6300 35,268
Jun 15, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 37,930
Jun 14, 2023 0.6000 0.6400 0.6000 0.6100 0.6100 20,695
Jun 13, 2023 0.6200 0.6300 0.6000 0.6200 0.6200 34,648
Jun 12, 2023 0.5900 0.6300 0.5900 0.6300 0.6300 50,203
Jun 9, 2023 0.6000 0.6400 0.5900 0.6200 0.6200 74,802
Jun 8, 2023 0.6300 0.6300 0.6000 0.6200 0.6200 56,527
Jun 7, 2023 0.6200 0.6300 0.6000 0.6300 0.6300 32,425
Jun 6, 2023 0.6600 0.6600 0.6100 0.6200 0.6200 62,527
Jun 5, 2023 0.6700 0.6800 0.6300 0.6300 0.6300 127,460
Jun 2, 2023 0.6700 0.6700 0.6200 0.6600 0.6600 118,838
Jun 1, 2023 0.6600 0.6700 0.6400 0.6500 0.6500 30,536
May 31, 2023 0.6500 0.6700 0.6200 0.6600 0.6600 67,349
May 30, 2023 0.7000 0.7000 0.6400 0.6500 0.6500 55,078
May 29, 2023 0.6400 0.6800 0.6300 0.6700 0.6700 20,889
May 26, 2023 0.6300 0.6600 0.6200 0.6600 0.6600 28,969
May 25, 2023 0.6600 0.6700 0.6200 0.6300 0.6300 35,703
May 24, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 84,116
May 23, 2023 0.6900 0.7000 0.6600 0.6800 0.6800 12,187
May 22, 2023 0.7100 0.7100 0.6500 0.6800 0.6800 41,870
May 19, 2023 0.7000 0.7200 0.6700 0.6800 0.6800 27,026
May 18, 2023 0.7000 0.7000 0.6800 0.7000 0.7000 24,162
May 17, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 46,075
May 16, 2023 0.7500 0.7500 0.6900 0.7000 0.7000 78,391
May 15, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 22,774
May 12, 2023 0.7500 0.7500 0.7100 0.7200 0.7200 36,709
May 11, 2023 0.7100 0.7400 0.7000 0.7400 0.7400 22,704
May 10, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 49,359
May 9, 2023 0.7100 0.7400 0.6900 0.7300 0.7300 48,150
May 8, 2023 0.7000 0.7100 0.6700 0.7100 0.7100 44,978
May 5, 2023 0.6700 0.7300 0.6700 0.6800 0.6800 37,570
May 4, 2023 0.6800 0.7100 0.6600 0.7000 0.7000 30,145
May 3, 2023 0.6500 0.6900 0.6300 0.6900 0.6900 35,100
May 2, 2023 0.7000 0.7100 0.6500 0.6600 0.6600 91,133
Apr 28, 2023 0.7100 0.7100 0.6700 0.6800 0.6800 53,773
Apr 27, 2023 0.7200 0.7200 0.6700 0.7000 0.7000 49,829
Apr 26, 2023 0.7500 0.7500 0.6900 0.6900 0.6900 25,117
Apr 25, 2023 0.7000 0.7200 0.6600 0.7200 0.7200 106,666