V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 21.00
-1.44 (-6.42%)
At close: Jan 21, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.00 | 21.47 | 19.00 | 20.32 | 20.32 | 8.49% | 4,271 |
| Jan 22, 2026 | 21.25 | 21.50 | 17.50 | 18.73 | 18.73 | -10.81% | 5,741 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -6.42% | 1,047 |
| Jan 20, 2026 | 22.50 | 23.50 | 21.50 | 22.44 | 22.44 | -0.27% | 464 |
| Jan 19, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -1.10% | 38 |
| Jan 16, 2026 | 22.50 | 23.00 | 22.25 | 22.75 | 22.75 | 0.44% | 353 |
| Jan 14, 2026 | 22.00 | 22.99 | 22.00 | 22.65 | 22.65 | 0.71% | 225 |
| Jan 13, 2026 | 22.00 | 22.50 | 21.60 | 22.49 | 22.49 | -0.04% | 2,496 |
| Jan 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Jan 9, 2026 | 23.75 | 23.75 | 21.52 | 22.50 | 22.50 | -4.26% | 1,559 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -0.30% | 1,115 |
| Jan 7, 2026 | 25.50 | 25.50 | 23.55 | 23.57 | 23.57 | -5.15% | 1,076 |
| Jan 6, 2026 | 25.69 | 25.69 | 24.02 | 24.85 | 24.85 | -3.50% | 18 |
| Jan 5, 2026 | 26.00 | 26.00 | 24.62 | 25.75 | 25.75 | -0.69% | 481 |
| Jan 2, 2026 | 24.00 | 26.99 | 22.50 | 25.93 | 25.93 | 8.04% | 5,518 |
| Jan 1, 2026 | 24.00 | 24.50 | 23.15 | 24.00 | 24.00 | -0.08% | 158 |
| Dec 31, 2025 | 24.00 | 26.88 | 23.77 | 24.02 | 24.02 | 0.08% | 555 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.12% | 55 |
| Dec 29, 2025 | 25.00 | 25.00 | 23.01 | 24.52 | 24.52 | 4.70% | 453 |
| Dec 26, 2025 | 25.00 | 25.00 | 23.00 | 23.42 | 23.42 | -11.29% | 4,246 |
| Dec 24, 2025 | 24.35 | 26.80 | 22.60 | 26.40 | 26.40 | 13.79% | 4,942 |
| Dec 23, 2025 | 24.99 | 24.99 | 23.01 | 23.20 | 23.20 | -5.54% | 836 |
| Dec 22, 2025 | 23.50 | 24.89 | 21.50 | 24.56 | 24.56 | 16.95% | 2,609 |
| Dec 19, 2025 | 21.70 | 22.00 | 20.99 | 21.00 | 21.00 | -2.01% | 1,900 |
| Dec 18, 2025 | 21.96 | 21.97 | 21.00 | 21.43 | 21.43 | -2.01% | 1,282 |
| Dec 17, 2025 | 23.42 | 23.99 | 21.12 | 21.87 | 21.87 | -5.00% | 5,689 |
| Dec 16, 2025 | 25.35 | 25.35 | 23.00 | 23.02 | 23.02 | -4.16% | 536 |
| Dec 15, 2025 | 25.25 | 25.99 | 22.99 | 24.02 | 24.02 | -2.44% | 2,627 |
| Dec 12, 2025 | 23.73 | 25.99 | 22.50 | 24.62 | 24.62 | 7.09% | 2,549 |
| Dec 11, 2025 | 22.00 | 24.99 | 21.74 | 22.99 | 22.99 | 2.63% | 1,951 |
| Dec 10, 2025 | 22.75 | 23.00 | 21.74 | 22.40 | 22.40 | -0.44% | 2,101 |
| Dec 9, 2025 | 23.50 | 23.50 | 22.00 | 22.50 | 22.50 | -3.85% | 2,310 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2 |
| Dec 5, 2025 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 521 |
| Dec 4, 2025 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -2.13% | 4,233 |
| Dec 3, 2025 | 24.00 | 24.00 | 22.76 | 23.50 | 23.50 | -1.05% | 1,785 |
| Dec 2, 2025 | 24.50 | 24.50 | 23.10 | 23.75 | 23.75 | -3.06% | 1,170 |
| Dec 1, 2025 | 25.00 | 25.00 | 23.65 | 24.50 | 24.50 | 1.24% | 456 |
| Nov 28, 2025 | 25.00 | 25.00 | 23.50 | 24.20 | 24.20 | -3.20% | 999 |
| Nov 27, 2025 | 25.75 | 25.75 | 24.50 | 25.00 | 25.00 | -3.10% | 274 |
| Nov 26, 2025 | 24.50 | 27.80 | 24.49 | 25.80 | 25.80 | 4.88% | 3,685 |
| Nov 25, 2025 | 24.75 | 24.75 | 23.50 | 24.60 | 24.60 | 0.53% | 729 |
| Nov 24, 2025 | 26.00 | 26.00 | 22.71 | 24.47 | 24.47 | -1.53% | 1,823 |
| Nov 21, 2025 | 25.25 | 25.25 | 24.50 | 24.85 | 24.85 | -4.24% | 1,819 |
| Nov 20, 2025 | 26.20 | 26.20 | 25.01 | 25.95 | 25.95 | -0.19% | 16 |
| Nov 19, 2025 | 27.15 | 27.15 | 25.00 | 26.00 | 26.00 | -2.55% | 299 |
| Nov 18, 2025 | 27.35 | 27.35 | 26.00 | 26.68 | 26.68 | -1.00% | 156 |
| Nov 17, 2025 | 27.50 | 27.50 | 25.60 | 26.95 | 26.95 | -2.00% | 1,526 |
| Nov 14, 2025 | 26.00 | 27.50 | 25.00 | 27.50 | 27.50 | 8.23% | 895 |
| Nov 13, 2025 | 24.75 | 26.25 | 24.00 | 25.41 | 25.41 | 3.76% | 1,770 |