Skip to main content

Ventripoint Diagnostics Ltd (TSV: VPT )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.1200 0.1250 0.1100 0.1100 367,147 -0.01(-8.33%)
Nov 28, 2024 0.1300 0.1300 0.1200 0.1200 228,882 -0.01(-4.00%)
Nov 27, 2024 0.1300 0.1350 0.1250 0.1250 62,500 -0.01(-3.85%)
Nov 26, 2024 0.1400 0.1400 0.1300 0.1300 139,520 -0.01(-3.70%)
Nov 25, 2024 0.1350 0.1450 0.1350 0.1350 70,719 +0.00(+0.00%)
Nov 22, 2024 0.1350 0.1450 0.1150 0.1350 738,657 +0.01(+3.85%)
Nov 21, 2024 0.1400 0.1400 0.1300 0.1300 400,000 -0.01(-7.14%)
Nov 20, 2024 0.1450 0.1450 0.1400 0.1400 99,030 +0.00(+0.00%)
Nov 19, 2024 0.1450 0.1550 0.1400 0.1400 541,255 +0.00(+0.00%)
Nov 18, 2024 0.1450 0.1450 0.1400 0.1400 71,000 +0.00(+0.00%)
Nov 15, 2024 0.1400 0.1450 0.1400 0.1400 54,133 +0.00(+0.00%)
Nov 14, 2024 0.1450 0.1450 0.1350 0.1400 426,370 +0.00(+0.00%)
Nov 13, 2024 0.1450 0.1450 0.1350 0.1400 101,500 +0.00(+0.00%)
Nov 12, 2024 0.1450 0.1450 0.1350 0.1400 294,248 -0.00(-3.45%)
Nov 11, 2024 0.1500 0.1500 0.1450 0.1450 159,688 +0.00(+0.00%)
Nov 08, 2024 0.1500 0.1500 0.1450 0.1450 52,500 +0.00(+0.00%)
Nov 07, 2024 0.1500 0.1500 0.1450 0.1450 86,515 +0.00(+0.00%)
Nov 06, 2024 0.1450 0.1500 0.1450 0.1450 229,920 -0.01(-3.33%)
Nov 05, 2024 0.1500 0.1600 0.1500 0.1500 78,500 -0.01(-3.23%)
Nov 04, 2024 0.1550 0.1550 0.1500 0.1550 139,500 +0.01(+3.33%)
Nov 01, 2024 0.1500 0.1550 0.1500 0.1500 28,913 +0.00(+0.00%)
Oct 31, 2024 0.1550 0.1550 0.1500 0.1500 94,300 +0.00(+0.00%)
Oct 30, 2024 0.1500 0.1500 0.1500 0.1500 23,300 +0.00(+0.00%)
Oct 29, 2024 0.1550 0.1550 0.1500 0.1500 56,765 +0.00(+0.00%)
Oct 28, 2024 0.1550 0.1550 0.1500 0.1500 33,206 -0.01(-3.23%)
Oct 25, 2024 0.1550 0.1550 0.1500 0.1550 38,000 +0.01(+3.33%)
Oct 24, 2024 0.1600 0.1600 0.1400 0.1500 233,820 +0.00(+0.00%)
Oct 23, 2024 0.1550 0.1600 0.1500 0.1500 149,500 -0.01(-6.25%)
Oct 22, 2024 0.1600 0.1600 0.1550 0.1600 267,160 +0.00(+0.00%)
Oct 21, 2024 0.1600 0.1650 0.1550 0.1600 117,147 +0.00(+0.00%)
Oct 18, 2024 0.1600 0.1650 0.1550 0.1600 419,585 +0.01(+3.23%)
Oct 17, 2024 0.1800 0.1850 0.1450 0.1550 498,030 -0.03(-16.22%)
Oct 16, 2024 0.1600 0.1850 0.1550 0.1850 485,300 +0.02(+15.62%)
Oct 15, 2024 0.1550 0.1600 0.1500 0.1600 256,290 +0.01(+3.23%)
Oct 11, 2024 0.1550 0 -0.01(-6.06%)
Oct 10, 2024 0.1700 0.1700 0.1650 0.1650 117,140 -0.01(-2.94%)
Oct 09, 2024 0.1800 0.1800 0.1700 0.1700 94,001 -0.00(-2.86%)
Oct 08, 2024 0.1750 0.1750 0.1750 0.1750 26,000 -0.01(-2.78%)
Oct 07, 2024 0.1900 0.1900 0.1800 0.1800 16,530 -0.01(-2.70%)
Oct 04, 2024 0.1800 0.1900 0.1800 0.1850 54,000 -0.01(-2.63%)
Oct 03, 2024 0.1700 0.1950 0.1700 0.1900 312,200 +0.02(+11.76%)
Oct 02, 2024 0.1750 0.1750 0.1700 0.1700 19,500 +0.00(+0.00%)
Oct 01, 2024 0.1700 0.1700 0.1700 0.1700 43,700 +0.00(+0.00%)
Sep 30, 2024 0.1700 0.1700 0.1700 0.1700 28,794 +0.00(+0.00%)
Sep 27, 2024 0.1700 0.1700 0.1650 0.1700 78,486 +0.01(+3.03%)
Sep 26, 2024 0.1750 0.1750 0.1650 0.1650 142,757 -0.01(-5.71%)
Sep 25, 2024 0.1750 0.1800 0.1700 0.1750 94,015 +0.00(+2.94%)
Sep 24, 2024 0.1700 0.1700 0.1700 0.1700 58,000 -0.00(-2.86%)
Sep 23, 2024 0.1750 0.1750 0.1750 0.1750 17,000 +0.00(+2.94%)
Sep 20, 2024 0.1700 0.1700 0.1650 0.1700 82,475 +0.01(+3.03%)
Sep 19, 2024 0.1700 0.1700 0.1650 0.1650 153,000 -0.01(-2.94%)
Sep 18, 2024 0.1800 0.1800 0.1700 0.1700 55,500 +0.00(+0.00%)
Sep 17, 2024 0.1800 0.1800 0.1700 0.1700 61,230 -0.00(-2.86%)
Sep 16, 2024 0.1950 0.1950 0.1750 0.1750 266,966 -0.02(-10.26%)
Sep 13, 2024 0.1800 0.1950 0.1750 0.1950 372,520 +0.02(+8.33%)
Sep 12, 2024 0.1800 0.1800 0.1700 0.1800 56,171 +0.00(+0.00%)
Sep 11, 2024 0.1600 0.1800 0.1550 0.1800 153,810 +0.03(+20.00%)
Sep 10, 2024 0.1650 0.1700 0.1500 0.1500 158,066 -0.02(-11.76%)
Sep 09, 2024 0.1850 0.1850 0.1650 0.1700 76,618 -0.01(-5.56%)
Sep 06, 2024 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Sep 05, 2024 0.1800 0.1800 0.1750 0.1750 49,500 -0.01(-2.78%)
Sep 04, 2024 0.1850 0.1850 0.1750 0.1800 14,515 -0.01(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.