VIDEOIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jun 2021 | 7.35 | 7.60 | 7.60 | 6.90 | 5593340 | 1.38% |
| 14 Jun 2021 | 7.25 | 7.25 | 7.25 | 7.25 | 753822 | 4.32% |
| 11 Jun 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 297920 | 4.51% |
| 10 Jun 2021 | 6.65 | 6.65 | 6.65 | 6.65 | 281710 | 4.72% |
| 09 Jun 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 972678 | 4.96% |
| 08 Jun 2021 | 6.05 | 6.05 | 6.05 | 5.95 | 328845 | 4.31% |
| 07 Jun 2021 | 5.80 | 5.55 | 5.80 | 5.55 | 408051 | 4.50% |
| 04 Jun 2021 | 5.55 | 5.40 | 5.70 | 5.40 | 306068 | -0.89% |
| 03 Jun 2021 | 5.60 | 5.60 | 5.75 | 5.40 | 456487 | 0.90% |
| 02 Jun 2021 | 5.55 | 5.95 | 5.95 | 5.45 | 617099 | -2.63% |
| 01 Jun 2021 | 5.70 | 6.05 | 6.05 | 5.55 | 1270983 | -1.72% |
| 31 May 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 116720 | 4.50% |
| 28 May 2021 | 5.55 | 5.55 | 5.55 | 5.55 | 146784 | 4.72% |
| 27 May 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 72764 | 4.95% |
| 26 May 2021 | 5.05 | 5.05 | 5.05 | 5.05 | 42801 | 4.12% |
| 25 May 2021 | 4.85 | 4.85 | 4.85 | 4.85 | 45826 | 4.30% |
| 24 May 2021 | 4.65 | 4.65 | 4.65 | 4.60 | 118585 | 4.49% |
| 21 May 2021 | 4.45 | 4.25 | 4.45 | 4.20 | 231065 | 4.71% |
| 20 May 2021 | 4.25 | 4.35 | 4.35 | 4.15 | 137879 | 0.00% |
| 19 May 2021 | 4.25 | 4.25 | 4.50 | 4.25 | 201859 | -4.49% |
| 18 May 2021 | 4.45 | 4.40 | 4.50 | 4.35 | 157308 | 0.00% |
| 17 May 2021 | 4.45 | 4.65 | 4.65 | 4.35 | 175379 | -1.11% |
| 14 May 2021 | 4.50 | 4.50 | 4.70 | 4.30 | 350036 | 0.00% |
| 12 May 2021 | 4.50 | 4.50 | 4.50 | 4.35 | 310735 | 4.65% |
| 11 May 2021 | 4.30 | 4.25 | 4.30 | 4.10 | 185232 | 4.88% |
| 10 May 2021 | 4.10 | 4.10 | 4.10 | 3.85 | 544644 | 3.80% |
| 07 May 2021 | 3.95 | 3.85 | 3.95 | 3.80 | 111022 | 2.60% |
| 06 May 2021 | 3.85 | 3.75 | 3.95 | 3.75 | 132209 | 0.00% |
| 05 May 2021 | 3.85 | 3.85 | 3.95 | 3.75 | 177507 | 0.00% |
| 04 May 2021 | 3.85 | 3.95 | 4.00 | 3.80 | 367209 | -2.53% |
| 03 May 2021 | 3.95 | 4.00 | 4.00 | 3.90 | 84912 | 1.28% |
| 30 Apr 2021 | 3.90 | 4.00 | 4.05 | 3.90 | 200436 | 0.00% |
| 29 Apr 2021 | 3.90 | 3.90 | 4.00 | 3.90 | 88618 | -1.27% |
| 28 Apr 2021 | 3.95 | 4.05 | 4.10 | 3.90 | 218305 | -2.47% |
| 27 Apr 2021 | 4.05 | 4.25 | 4.25 | 3.85 | 210608 | 0.00% |
| 26 Apr 2021 | 4.05 | 3.95 | 4.05 | 3.90 | 134900 | 3.85% |
| 23 Apr 2021 | 3.90 | 3.90 | 3.95 | 3.80 | 152351 | 2.63% |
| 22 Apr 2021 | 3.80 | 4.00 | 4.00 | 3.80 | 190804 | -3.80% |
| 20 Apr 2021 | 3.95 | 4.00 | 4.00 | 3.85 | 115107 | 1.28% |
| 19 Apr 2021 | 3.90 | 4.10 | 4.10 | 3.80 | 245442 | -1.27% |
| 16 Apr 2021 | 3.95 | 4.10 | 4.10 | 3.80 | 175913 | -1.25% |
| 15 Apr 2021 | 4.00 | 4.00 | 4.15 | 3.90 | 255455 | -2.44% |
| 13 Apr 2021 | 4.10 | 4.05 | 4.25 | 4.05 | 447362 | -3.53% |
| 12 Apr 2021 | 4.25 | 4.45 | 4.45 | 4.25 | 132921 | -4.49% |
| 09 Apr 2021 | 4.45 | 4.20 | 4.55 | 4.20 | 271487 | 1.14% |
| 08 Apr 2021 | 4.40 | 4.60 | 4.60 | 4.30 | 132673 | -1.12% |
| 07 Apr 2021 | 4.45 | 4.65 | 4.65 | 4.25 | 144212 | 0.00% |
| 06 Apr 2021 | 4.45 | 4.30 | 4.55 | 4.30 | 171914 | 2.30% |
| 05 Apr 2021 | 4.35 | 4.50 | 4.50 | 4.25 | 144999 | 1.16% |
| 01 Apr 2021 | 4.30 | 4.10 | 4.30 | 4.10 | 100810 | 4.88% |
| 31 Mar 2021 | 4.10 | 4.15 | 4.40 | 4.10 | 383798 | -4.65% |
| 30 Mar 2021 | 4.30 | 4.40 | 4.50 | 4.30 | 266021 | -4.44% |
| 26 Mar 2021 | 4.50 | 4.85 | 4.85 | 4.50 | 268968 | -4.26% |
| 25 Mar 2021 | 4.70 | 5.10 | 5.10 | 4.70 | 363724 | -4.08% |
| 24 Mar 2021 | 4.90 | 4.80 | 4.90 | 4.80 | 126600 | 4.26% |
| 23 Mar 2021 | 4.70 | 4.50 | 4.70 | 4.45 | 121899 | 4.44% |
| 22 Mar 2021 | 4.50 | 4.45 | 4.55 | 4.35 | 493829 | 3.45% |
| 19 Mar 2021 | 4.35 | 4.40 | 4.45 | 4.20 | 196223 | -1.14% |
| 18 Mar 2021 | 4.40 | 4.60 | 4.65 | 4.35 | 371570 | -3.30% |
| 17 Mar 2021 | 4.55 | 4.95 | 4.95 | 4.55 | 346260 | -4.21% |
| 16 Mar 2021 | 4.75 | 5.10 | 5.10 | 4.70 | 281443 | -3.06% |
| 15 Mar 2021 | 4.90 | 5.15 | 5.35 | 4.85 | 388750 | -3.92% |
| 12 Mar 2021 | 5.10 | 5.25 | 5.25 | 5.05 | 230669 | -0.97% |
| 10 Mar 2021 | 5.15 | 5.25 | 5.30 | 5.00 | 215818 | 0.98% |
| 09 Mar 2021 | 5.10 | 5.25 | 5.30 | 5.05 | 250785 | -2.86% |
| 08 Mar 2021 | 5.25 | 5.55 | 5.55 | 5.20 | 167098 | -0.94% |
| 05 Mar 2021 | 5.30 | 5.50 | 5.60 | 5.25 | 185226 | -2.75% |
| 04 Mar 2021 | 5.45 | 5.40 | 5.50 | 5.35 | 138984 | 0.93% |
| 03 Mar 2021 | 5.40 | 5.70 | 5.70 | 5.40 | 444028 | -4.42% |
| 02 Mar 2021 | 5.65 | 5.40 | 5.65 | 5.35 | 377894 | 4.63% |
| 01 Mar 2021 | 5.40 | 5.55 | 5.75 | 5.30 | 509062 | -2.70% |
| 26 Feb 2021 | 5.55 | 5.65 | 5.65 | 5.35 | 187353 | 0.91% |
| 25 Feb 2021 | 5.50 | 5.60 | 5.75 | 5.45 | 285382 | -1.79% |
| 24 Feb 2021 | 5.60 | 5.75 | 5.75 | 5.45 | 120781 | -0.88% |
| 23 Feb 2021 | 5.65 | 5.30 | 5.75 | 5.30 | 220703 | 2.73% |
| 22 Feb 2021 | 5.50 | 5.75 | 5.85 | 5.50 | 846584 | -4.35% |
| 19 Feb 2021 | 5.75 | 6.15 | 6.15 | 5.65 | 598510 | -2.54% |
| 18 Feb 2021 | 5.90 | 5.65 | 6.05 | 5.65 | 272682 | 0.85% |
| 17 Feb 2021 | 5.85 | 6.20 | 6.20 | 5.80 | 402732 | -4.10% |
| 16 Feb 2021 | 6.10 | 6.40 | 6.40 | 5.80 | 1084893 | 0.00% |
| 15 Feb 2021 | 6.10 | 6.10 | 6.10 | 6.10 | 167842 | 4.27% |
| 12 Feb 2021 | 5.85 | 5.85 | 5.85 | 5.70 | 212638 | 4.46% |
| 11 Feb 2021 | 5.60 | 5.60 | 5.60 | 5.50 | 455493 | 4.67% |
| 10 Feb 2021 | 5.35 | 5.15 | 5.35 | 5.00 | 407938 | 4.90% |
| 09 Feb 2021 | 5.10 | 5.40 | 5.40 | 5.10 | 589157 | -4.67% |
| 08 Feb 2021 | 5.35 | 5.40 | 5.40 | 5.00 | 911460 | 3.88% |
| 05 Feb 2021 | 5.15 | 5.15 | 5.15 | 5.15 | 203957 | 4.04% |
| 04 Feb 2021 | 4.95 | 4.95 | 4.95 | 4.95 | 96213 | 4.21% |
| 03 Feb 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 91820 | 4.40% |
| 02 Feb 2021 | 4.55 | 4.15 | 4.55 | 4.15 | 707148 | 4.60% |
| 01 Feb 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 217823 | -4.40% |
| 29 Jan 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 179768 | -4.21% |
| 28 Jan 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 107171 | -4.04% |
| 27 Jan 2021 | 4.95 | 5.20 | 5.20 | 4.95 | 241269 | -4.81% |
| 25 Jan 2021 | 5.20 | 5.25 | 5.40 | 5.20 | 434792 | -4.59% |
| 22 Jan 2021 | 5.45 | 5.50 | 5.85 | 5.45 | 488192 | -4.39% |
| 21 Jan 2021 | 5.70 | 6.15 | 6.15 | 5.70 | 515538 | -3.39% |
| 20 Jan 2021 | 5.90 | 5.95 | 5.95 | 5.70 | 380728 | 3.51% |
| 19 Jan 2021 | 5.70 | 5.90 | 6.10 | 5.60 | 488882 | -2.56% |
| 18 Jan 2021 | 5.85 | 5.95 | 6.20 | 5.80 | 781319 | -4.10% |
| 15 Jan 2021 | 6.10 | 6.30 | 6.40 | 6.00 | 271334 | -2.40% |
| 14 Jan 2021 | 6.25 | 5.90 | 6.40 | 5.90 | 535774 | 0.81% |
| 13 Jan 2021 | 6.20 | 6.10 | 6.65 | 6.05 | 1193331 | -2.36% |
| 12 Jan 2021 | 6.35 | 6.65 | 6.65 | 6.35 | 587850 | -4.51% |
| 11 Jan 2021 | 6.65 | 7.25 | 7.25 | 6.65 | 1082973 | -5.00% |
| 08 Jan 2021 | 7.00 | 7.00 | 7.00 | 6.40 | 1771382 | 4.48% |
| 07 Jan 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 185738 | 4.69% |
| 06 Jan 2021 | 6.40 | 6.40 | 6.40 | 6.25 | 617470 | 4.92% |
| 05 Jan 2021 | 6.10 | 5.85 | 6.10 | 5.60 | 1258702 | 4.27% |
| 04 Jan 2021 | 5.85 | 6.30 | 6.30 | 5.70 | 1315479 | -2.50% |
| 01 Jan 2021 | 6.00 | 6.60 | 6.60 | 6.00 | 1890850 | -4.76% |
| 31 Dec 2020 | 6.30 | 5.70 | 6.30 | 5.70 | 2851599 | 5.00% |
| 30 Dec 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 140452 | -4.76% |
| 29 Dec 2020 | 6.30 | 6.30 | 6.30 | 6.30 | 120562 | -4.55% |
| 28 Dec 2020 | 6.60 | 6.90 | 6.90 | 6.60 | 328661 | -4.35% |
| 24 Dec 2020 | 6.90 | 6.45 | 7.05 | 6.45 | 2379237 | 2.22% |
| 23 Dec 2020 | 6.75 | 6.75 | 6.75 | 6.75 | 325863 | -4.93% |
