BSE - Delayed Quote INR

V2 Retail Limited (V2RETAIL.BO)

比較
1,998.30
+80.80
+(4.21%)
收市：3:54:20 PM GMT+5:30
貨幣為INR
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Feb 3, 20251,959.952,005.001,855.001,998.301,998.3010,855
Feb 1, 20251,858.651,920.001,801.001,917.501,917.507,023
Jan 31, 20251,888.001,889.951,836.001,858.651,858.651,030
Jan 30, 20251,900.001,919.951,850.051,860.401,860.402,410
Jan 29, 20251,776.001,863.951,751.001,863.951,863.953,549
Jan 28, 20251,865.001,889.951,713.501,775.201,775.2010,202
Jan 27, 20251,925.001,931.701,760.001,803.651,803.657,144
Jan 24, 20251,839.751,839.751,839.751,839.751,839.75206
Jan 23, 20251,613.001,765.001,613.001,752.151,752.153,262
Jan 22, 20251,772.301,774.001,683.701,684.051,684.057,046
Jan 21, 20251,899.951,899.951,758.401,772.301,772.309,353
Jan 20, 20251,893.001,949.951,837.001,850.901,850.904,432
Jan 17, 20251,910.001,950.001,836.051,897.651,897.653,032
Jan 16, 20251,780.001,863.651,771.001,863.651,863.652,690
Jan 15, 20251,755.151,806.101,724.451,774.951,774.953,716
Jan 14, 20251,660.001,749.901,660.001,720.101,720.10541
Jan 13, 20251,655.001,724.001,644.401,683.901,683.9015,374
Jan 10, 20251,740.001,740.001,680.001,730.901,730.901,729
Jan 9, 20251,750.451,800.001,671.001,750.401,750.407,193
Jan 8, 20251,708.001,768.401,637.201,750.451,750.4512,366
Jan 7, 20251,701.051,769.951,701.051,723.351,723.355,936
Jan 6, 20251,812.151,812.151,725.901,753.701,753.7012,627
Jan 3, 20251,725.901,725.901,679.501,725.901,725.905,408
Jan 2, 20251,708.001,718.101,630.601,643.751,643.752,769
Jan 1, 20251,734.001,734.001,675.051,687.551,687.551,531
Dec 31, 20241,626.001,704.351,578.001,703.451,703.453,518
Dec 30, 20241,649.951,649.951,561.501,623.201,623.205,879
Dec 27, 20241,649.001,674.001,622.051,628.101,628.102,632
Dec 26, 20241,638.901,640.151,580.051,630.301,630.301,206
Dec 24, 20241,565.001,621.001,520.001,596.701,596.703,352
Dec 23, 20241,598.001,618.001,481.001,594.501,594.507,231
Dec 20, 20241,679.901,679.901,557.101,557.101,557.106,268
Dec 19, 20241,590.601,670.101,527.151,639.051,639.0512,941
Dec 18, 20241,640.001,687.501,571.001,590.601,590.608,790
Dec 17, 20241,599.001,613.201,560.001,613.201,613.2020,556
Dec 16, 20241,459.001,536.401,431.051,536.401,536.4019,016
Dec 13, 20241,420.501,469.501,375.001,463.251,463.2519,280
Dec 12, 20241,391.001,432.751,365.051,399.551,399.551,948
Dec 11, 20241,385.001,399.951,342.101,375.001,375.003,388
Dec 10, 20241,370.001,420.001,355.151,390.101,390.101,858
Dec 9, 20241,420.001,420.001,370.001,377.401,377.404,926
Dec 6, 20241,365.001,398.201,358.501,387.751,387.754,125
Dec 5, 20241,301.151,370.951,301.151,339.151,339.151,094
Dec 4, 20241,320.001,339.001,285.001,314.801,314.801,480
Dec 3, 20241,362.001,370.001,307.001,311.301,311.303,304
Dec 2, 20241,280.001,354.001,280.001,334.951,334.952,653
Nov 29, 20241,373.951,373.951,320.001,328.401,328.402,730
Nov 28, 20241,350.001,376.101,305.051,368.001,368.001,256
Nov 27, 20241,288.801,325.001,251.001,318.001,318.004,077
Nov 26, 20241,273.001,273.001,232.001,262.001,262.001,723
Nov 25, 20241,256.951,283.501,206.151,273.001,273.004,397
Nov 22, 20241,265.001,265.001,214.001,222.701,222.701,929
Nov 21, 20241,188.001,234.551,135.051,220.701,220.701,810
Nov 19, 20241,121.951,176.901,121.951,175.801,175.802,490
Nov 18, 20241,174.001,174.001,090.001,120.901,120.902,235
Nov 14, 20241,109.901,157.001,062.051,142.201,142.2017,623
Nov 13, 20241,159.901,159.901,096.801,110.451,110.458,353
Nov 12, 20241,161.001,205.001,122.101,154.501,154.508,123
Nov 11, 20241,200.301,239.001,179.751,179.751,179.756,952
Nov 8, 20241,289.701,289.701,220.001,241.801,241.806,348
Nov 7, 20241,230.001,273.151,200.001,272.351,272.3517,836
Nov 6, 20241,154.001,212.551,154.001,212.551,212.5513,931
Nov 4, 20241,164.001,164.001,087.501,134.251,134.2510,574
Nov 1, 20241,174.001,174.001,126.101,144.701,144.701,453
Oct 31, 20241,108.901,130.501,103.101,125.151,125.156,982
Oct 29, 20241,112.351,156.001,106.751,114.251,114.2524,819
Oct 28, 20241,200.001,200.001,164.951,165.001,165.0010,727
Oct 25, 20241,230.001,250.001,226.201,226.251,226.2525,780
Oct 24, 20241,245.101,340.001,245.101,290.701,290.704,936
Oct 23, 20241,275.001,328.001,255.001,280.251,280.255,954
Oct 22, 20241,272.501,310.001,208.901,295.751,295.7514,060
Oct 21, 20241,265.001,325.651,245.601,272.501,272.503,757
Oct 18, 20241,374.451,390.001,292.751,307.501,307.5011,838
Oct 17, 20241,421.001,437.001,360.751,360.751,360.759,964
Oct 16, 20241,450.001,450.001,411.151,432.351,432.351,339
Oct 15, 20241,480.001,480.001,420.001,435.101,435.104,900
Oct 14, 20241,484.001,484.001,439.001,472.051,472.055,804
Oct 11, 20241,430.001,460.001,380.551,447.151,447.156,811
Oct 10, 20241,430.001,470.001,430.001,436.151,436.155,237
Oct 9, 20241,436.201,436.201,370.001,403.151,403.157,116
Oct 8, 20241,252.001,367.851,252.001,367.851,367.852,137
Oct 7, 20241,379.901,398.001,300.551,302.751,302.7525,142
Oct 4, 20241,388.001,415.001,311.551,368.951,368.953,453
Oct 3, 20241,415.851,415.851,348.001,348.801,348.809,939
Oct 1, 20241,339.501,380.001,330.101,348.451,348.454,898
Sep 30, 20241,280.001,337.651,250.001,332.951,332.953,773
Sep 27, 20241,259.101,284.001,201.101,278.201,278.202,616
Sep 26, 20241,288.001,317.001,226.101,259.101,259.1012,961
Sep 25, 20241,300.001,335.001,267.001,287.851,287.8514,384
Sep 24, 20241,284.851,284.851,260.451,284.851,284.8526,532
Sep 23, 20241,189.901,223.701,162.001,223.701,223.7019,985
Sep 20, 20241,144.001,180.001,123.351,165.451,165.45172,526
Sep 19, 20241,138.001,178.501,116.001,141.501,141.501,967
Sep 18, 20241,140.001,158.901,121.351,142.901,142.901,005
Sep 17, 20241,110.251,157.001,110.001,144.951,144.9510,352
Sep 16, 20241,124.001,140.001,076.701,132.901,132.901,795
Sep 13, 20241,072.001,120.001,072.001,100.901,100.907,816
Sep 12, 20241,043.001,080.001,030.001,075.501,075.5010,913
Sep 11, 20241,060.001,070.001,035.101,042.351,042.355,035
Sep 10, 20241,093.001,093.001,051.201,060.001,060.002,432
Sep 9, 20241,070.101,114.901,050.101,068.701,068.702,240
Sep 6, 20241,109.001,109.001,060.001,087.851,087.855,505
Sep 5, 20241,090.001,123.001,075.001,091.301,091.302,235
Sep 4, 20241,115.301,129.001,075.001,085.501,085.509,346
Sep 3, 20241,101.001,124.901,075.001,115.301,115.307,806
Sep 2, 20241,160.001,188.001,092.001,099.601,099.603,869
Aug 30, 20241,155.001,187.001,122.001,145.001,145.004,743
Aug 29, 20241,215.401,247.001,154.651,156.851,156.8519,752
Aug 28, 20241,199.001,237.901,160.101,215.401,215.4019,213
Aug 26, 20241,119.701,149.401,100.001,149.401,149.4032,340
Aug 23, 20241,068.001,125.001,060.801,094.701,094.70431,863
Aug 22, 20241,157.001,158.051,051.551,116.601,116.60747,210
Aug 21, 20241,099.901,102.951,060.001,102.951,102.9510,236
Aug 20, 20241,018.001,051.101,002.001,050.451,050.4514,526
Aug 19, 2024985.001,002.45965.001,001.051,001.0517,681
Aug 16, 2024979.00985.00950.00954.75954.751,082
Aug 14, 2024963.90978.00930.00959.90959.904,035
Aug 13, 20241,007.251,007.25945.00951.70951.705,037
Aug 12, 2024959.30959.30954.75959.30959.303,485
Aug 9, 2024840.00913.65840.00913.65913.652,444
Aug 8, 2024870.05918.00868.50870.15870.157,189
Aug 7, 2024940.00940.00864.60913.80913.809,437
Aug 6, 2024946.00985.00910.10910.10910.107,245
Aug 5, 2024957.551,039.00957.55958.00958.009,855
Aug 2, 2024977.001,021.00940.001,007.901,007.9020,939
Aug 1, 2024975.00983.25945.00977.00977.00258,625
Jul 31, 2024932.80936.45908.00936.45936.4549,799
Jul 30, 2024882.00900.00870.00891.90891.909,324
Jul 29, 2024857.10887.00857.00859.10859.106,150
Jul 26, 2024852.85876.00834.20853.30853.3012,788
Jul 25, 2024824.95836.10805.00836.10836.1010,558
Jul 24, 2024755.00796.30755.00796.30796.302,959
Jul 23, 2024755.00774.00736.00758.40758.403,622
Jul 22, 2024784.95784.95755.00755.00755.001,804
Jul 19, 2024759.95763.00740.05757.60757.601,328
Jul 18, 2024775.15791.95751.50763.60763.604,528
Jul 16, 2024802.00810.00775.10782.70782.703,632
Jul 15, 2024800.05819.00787.50800.70800.709,771
Jul 12, 2024762.80781.95762.70781.95781.956,597
Jul 11, 2024709.50744.75709.50744.75744.755,285
Jul 10, 2024725.00739.00703.25709.30709.306,999
Jul 9, 2024756.90756.90715.10725.00725.002,936
Jul 8, 2024778.00780.00730.00742.05742.053,305
Jul 5, 2024770.00791.50751.90764.20764.209,222
Jul 4, 2024809.00819.00765.20791.40791.402,230
Jul 3, 2024800.00806.00788.00797.60797.606,759
Jul 2, 2024768.00785.00736.00767.65767.653,010
Jul 1, 2024790.00790.00735.90750.75750.754,050
Jun 28, 2024765.00774.90753.00771.05771.053,834
Jun 27, 2024755.00760.00734.50753.95753.952,787
Jun 26, 2024691.70726.60691.70726.50726.501,246
Jun 25, 2024742.65742.65691.65692.00692.006,523
Jun 24, 2024707.50728.25690.10728.05728.052,323
Jun 21, 2024699.00713.00690.00693.60693.605,099
Jun 20, 2024680.00683.40640.00680.50680.503,120
Jun 19, 2024625.00651.30625.00651.30651.302,014
Jun 18, 2024620.00629.00608.80620.30620.303,736
Jun 14, 2024619.80619.80596.00610.35610.35353
Jun 13, 2024614.95635.25601.20609.35609.352,058
Jun 12, 2024645.00645.00592.00605.00605.008,951
Jun 11, 2024619.70622.65600.00622.65622.6536,726
Jun 10, 2024576.10593.00576.10593.00593.0027,465
Jun 7, 2024537.00564.80537.00564.80564.8032,788
Jun 6, 2024519.00538.00511.55537.95537.955,914
Jun 5, 2024484.55519.10469.70518.35518.359,456
Jun 4, 2024519.85519.85494.40494.40494.402,508
Jun 3, 2024540.00550.00512.00520.40520.406,818
May 31, 2024550.00550.00525.10538.00538.003,010
May 30, 2024530.05539.00514.10533.15533.151,433
May 29, 2024528.00542.00528.00529.00529.00608
May 28, 2024534.95539.70525.00530.90530.902,731
May 27, 2024499.00514.00497.85514.00514.001,975
May 24, 2024471.55507.70471.55489.55489.556,743
May 23, 2024485.55494.00479.10483.55483.55739
May 22, 2024484.40487.95465.20470.80470.80889
May 21, 2024465.55488.00465.55486.25486.251,368
May 17, 2024478.95485.00470.00478.00478.001,819
May 16, 2024483.80492.95461.20469.35469.35644
May 15, 2024465.00480.00464.00474.80474.8011,594
May 14, 2024439.55462.00435.00461.95461.952,529
May 13, 2024432.10440.00421.00440.00440.001,915
May 10, 2024432.55452.20426.55440.10440.104,093
May 9, 2024460.40474.85448.60448.60448.602,808
May 8, 2024440.00472.55435.00472.20472.204,588
May 7, 2024473.60473.60450.05450.05450.055,097
May 6, 2024490.00499.45470.40473.70473.704,003
May 3, 2024502.00502.00494.00494.05494.052,102
May 2, 2024489.30519.90489.30502.00502.002,387
Apr 30, 2024500.00512.50490.10499.25499.252,478
Apr 29, 2024529.90530.00496.85498.55498.553,110
Apr 26, 2024522.95530.00516.65523.00523.001,111
Apr 25, 2024535.50539.50508.50522.95522.953,890
Apr 24, 2024534.70544.00524.00535.25535.252,041
Apr 23, 2024511.00529.00510.00523.05523.053,235
Apr 22, 2024500.00511.85491.00511.85511.859,774
Apr 19, 2024480.00488.00470.00487.50487.501,190
Apr 18, 2024467.00484.15467.00484.00484.004,282
Apr 16, 2024475.00477.00457.00461.10461.104,116
Apr 15, 2024479.00479.00467.00472.70472.701,137
Apr 12, 2024499.30499.30475.00490.00490.00344
Apr 10, 2024491.00500.00480.00489.50489.501,733
Apr 9, 2024514.00514.00483.10494.00494.004,301
Apr 8, 2024490.25504.00478.00503.90503.905,292
Apr 5, 2024507.95515.00480.00490.25490.256,554
Apr 4, 2024493.50506.00460.00505.10505.109,014
Apr 3, 2024486.05486.20472.50483.80483.807,487
Apr 2, 2024459.00463.05453.00463.05463.051,225
Apr 1, 2024419.00441.10419.00441.00441.003,484
Mar 28, 2024430.05430.05416.60420.10420.101,375
Mar 27, 2024412.00439.75412.00434.00434.0051,173
Mar 26, 2024431.00443.65412.00424.20424.203,624
Mar 22, 2024406.00422.55405.60422.55422.553,621
Mar 21, 2024406.45414.00399.35402.45402.452,609
Mar 20, 2024424.60424.60403.25406.20406.207,337
Mar 19, 2024407.95410.15389.25406.75406.753,996
Mar 18, 2024380.00390.65369.95390.65390.654,067
Mar 15, 2024357.20372.05347.45372.05372.052,121
Mar 14, 2024340.20362.25335.30355.40355.4013,227
Mar 13, 2024373.45374.70350.20350.20350.202,487
Mar 12, 2024377.20393.00367.50368.60368.606,198
Mar 11, 2024370.85388.80369.00374.30374.303,071
Mar 7, 2024372.05378.35371.45373.60373.603,786
Mar 6, 2024372.70373.75358.95372.20372.206,366
Mar 5, 2024371.95384.05370.30373.10373.102,482
Mar 4, 2024378.00383.00369.05379.50379.502,465
Mar 1, 2024362.05390.20362.05381.10381.1022,624
Feb 29, 2024369.20377.80355.90377.70377.704,534
Feb 28, 2024373.00382.25361.95365.10365.1014,280
Feb 27, 2024382.00384.50372.95374.65374.655,563
Feb 26, 2024372.55386.95370.65382.35382.357,660
Feb 23, 2024375.45383.00365.30376.95376.9510,773
Feb 22, 2024376.75377.40364.20368.05368.055,583
Feb 21, 2024380.10384.40375.70376.75376.757,281
Feb 20, 2024373.80377.85365.00372.65372.655,830
Feb 19, 2024373.15383.95360.00366.45366.4515,754
Feb 16, 2024401.25401.25370.45373.15373.1518,222
Feb 15, 2024413.40413.40387.20389.90389.9016,910
Feb 14, 2024393.75403.20370.00403.00403.0017,716
Feb 13, 2024362.25391.00353.80384.00384.0038,824
Feb 12, 2024411.50411.50372.40372.40372.4074,805
Feb 9, 2024382.25393.75367.50391.95391.9521,495
Feb 8, 2024376.90391.45376.90380.05380.0532,175
Feb 7, 2024365.25375.00360.85372.85372.852,489
Feb 6, 2024360.50364.00354.25360.10360.104,784
Feb 5, 2024345.05362.00345.05357.65357.6519,164