Advertisement
Advertisement
Vikas Ecotech Limited (VIKASECO.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 3.5500 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 6,150,344 |
| Jan 25, 2023 | 3.5000 | 3.5500 | 3.3500 | 3.5000 | 3.5000 | 7,415,740 |
| Jan 24, 2023 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 3,560,008 |
| Jan 23, 2023 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 8,247,924 |
| Jan 20, 2023 | 3.8500 | 3.9000 | 3.6000 | 3.6500 | 3.6500 | 11,419,849 |
| Jan 19, 2023 | 3.6000 | 4.1500 | 3.5500 | 3.7500 | 3.7500 | 50,239,540 |
| Jan 18, 2023 | 3.4000 | 3.6000 | 3.3500 | 3.5500 | 3.5500 | 7,519,456 |
| Jan 17, 2023 | 3.3500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 5,166,623 |
| Jan 16, 2023 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 1,704,448 |
| Jan 13, 2023 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 1,842,564 |
| Jan 12, 2023 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 2,197,886 |
| Jan 11, 2023 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,556,809 |
| Jan 10, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 996,357 |
| Jan 09, 2023 | 3.4000 | 3.4500 | 3.3000 | 3.3500 | 3.3500 | 3,256,131 |
| Jan 06, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,107,819 |
| Jan 05, 2023 | 3.4500 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 2,439,421 |
| Jan 04, 2023 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 3,907,200 |
| Jan 03, 2023 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 4,341,689 |
| Jan 02, 2023 | 3.4500 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 5,262,596 |
| Dec 30, 2022 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 2,119,310 |
| Dec 29, 2022 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,657,252 |
| Dec 28, 2022 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 3,086,983 |
| Dec 27, 2022 | 3.4500 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 5,576,776 |
| Dec 26, 2022 | 3.1500 | 3.4000 | 3.1500 | 3.3500 | 3.3500 | 7,227,566 |
| Dec 23, 2022 | 3.3000 | 3.3000 | 3.0000 | 3.0500 | 3.0500 | 10,029,731 |
| Dec 22, 2022 | 3.4500 | 3.5000 | 3.1000 | 3.3500 | 3.3500 | 9,566,364 |
| Dec 21, 2022 | 3.6500 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 6,631,548 |
| Dec 20, 2022 | 3.6000 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 3,300,351 |
| Dec 19, 2022 | 3.6000 | 3.8000 | 3.5500 | 3.6000 | 3.6000 | 10,489,896 |
| Dec 16, 2022 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 2,647,908 |
| Dec 15, 2022 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 7,198,305 |
| Dec 14, 2022 | 3.6000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 3,828,881 |
| Dec 13, 2022 | 3.5000 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 7,470,849 |
| Dec 12, 2022 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 2,414,640 |
| Dec 09, 2022 | 3.5500 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 4,207,673 |
| Dec 08, 2022 | 3.5000 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 6,473,932 |
| Dec 07, 2022 | 3.6000 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 3,757,922 |
| Dec 06, 2022 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 3,785,458 |
| Dec 05, 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 3,736,529 |
| Dec 02, 2022 | 3.6500 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 5,450,267 |
| Dec 01, 2022 | 3.5500 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 13,992,121 |
| Nov 30, 2022 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 2,637,582 |
| Nov 29, 2022 | 3.5000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 4,099,261 |
| Nov 28, 2022 | 3.5000 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 4,768,541 |
| Nov 25, 2022 | 3.6000 | 3.6500 | 3.4500 | 3.5000 | 3.5000 | 7,656,107 |
| Nov 24, 2022 | 3.7000 | 3.9000 | 3.6000 | 3.6000 | 3.6000 | 12,478,019 |
| Nov 23, 2022 | 3.3500 | 3.7500 | 3.3000 | 3.6500 | 3.6500 | 15,510,358 |
| Nov 22, 2022 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 2,262,008 |
| Nov 21, 2022 | 3.3500 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 2,647,089 |
| Nov 18, 2022 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 2,510,999 |
| Nov 17, 2022 | 3.4500 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 3,604,935 |
| Nov 16, 2022 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 3,149,330 |
| Nov 15, 2022 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 3,398,124 |
| Nov 14, 2022 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 3,414,162 |
| Nov 11, 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 3,691,576 |
| Nov 10, 2022 | 3.5500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 5,877,945 |
| Nov 09, 2022 | 3.6500 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 6,069,131 |
| Nov 07, 2022 | 3.7000 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 4,810,582 |
| Nov 04, 2022 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 4,440,096 |
| Nov 03, 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 4,013,709 |
| Nov 02, 2022 | 3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 4,386,752 |
| Nov 01, 2022 | 3.8500 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 5,296,229 |
| Oct 31, 2022 | 4.0500 | 4.0500 | 3.8000 | 3.8500 | 3.8500 | 8,359,368 |
| Oct 28, 2022 | 4.0000 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 9,861,336 |
| Oct 27, 2022 | 3.7500 | 4.1000 | 3.7000 | 3.9500 | 3.9500 | 20,689,864 |
| Oct 25, 2022 | 3.8000 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 4,908,490 |
| Oct 24, 2022 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 5,344,940 |
| Oct 21, 2022 | 4.1500 | 4.1500 | 3.8000 | 3.8500 | 3.8500 | 24,199,852 |
| Oct 20, 2022 | 3.7000 | 4.0500 | 3.6000 | 4.0000 | 4.0000 | 38,781,922 |
| Oct 19, 2022 | 3.4500 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 3,136,223 |
| Oct 18, 2022 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 4,384,690 |
| Oct 17, 2022 | 3.5000 | 3.5500 | 3.4500 | 3.5000 | 3.5000 | 7,002,280 |
| Oct 14, 2022 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 6,096,922 |
| Oct 13, 2022 | 3.3500 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 6,979,003 |
| Oct 12, 2022 | 3.3500 | 3.4500 | 3.2500 | 3.3000 | 3.3000 | 4,735,610 |
| Oct 11, 2022 | 3.3500 | 3.4500 | 3.2500 | 3.3000 | 3.3000 | 5,043,495 |
| Oct 10, 2022 | 3.3000 | 3.4000 | 3.2500 | 3.3500 | 3.3500 | 6,754,423 |
| Oct 07, 2022 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 2,207,727 |
| Oct 06, 2022 | 3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 3,839,043 |
| Oct 04, 2022 | 3.4000 | 3.5500 | 3.3500 | 3.4500 | 3.4500 | 5,133,321 |
| Oct 03, 2022 | 3.1500 | 3.3500 | 3.1000 | 3.3000 | 3.3000 | 5,324,801 |
| Sep 30, 2022 | 3.1000 | 3.2500 | 3.0500 | 3.1000 | 3.1000 | 5,326,548 |
| Sep 29, 2022 | 3.1000 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 4,174,181 |
| Sep 28, 2022 | 3.0500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 1,945,623 |
| Sep 27, 2022 | 3.0000 | 3.2000 | 2.9500 | 3.0500 | 3.0500 | 4,435,432 |
| Sep 26, 2022 | 3.1000 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 6,078,199 |
| Sep 23, 2022 | 3.3000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 7,663,799 |
| Sep 22, 2022 | 3.2500 | 3.4000 | 3.2500 | 3.2500 | 3.2500 | 4,274,321 |
| Sep 21, 2022 | 3.4000 | 3.4500 | 3.2000 | 3.2500 | 3.2500 | 5,166,284 |
| Sep 20, 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 1,664,953 |
| Sep 19, 2022 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,815,001 |
| Sep 16, 2022 | 3.5000 | 3.5500 | 3.4000 | 3.4500 | 3.4500 | 4,641,076 |
| Sep 15, 2022 | 3.5500 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 6,791,574 |
| Sep 14, 2022 | 3.6000 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 7,092,519 |
| Sep 13, 2022 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 2,115,335 |
| Sep 12, 2022 | 3.6000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 3,459,573 |
| Sep 09, 2022 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 3,669,382 |
| Sep 08, 2022 | 3.6500 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 6,748,956 |
| Sep 07, 2022 | 3.6000 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 5,979,936 |
| Sep 06, 2022 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 3,814,664 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
