V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 16.92
+0.80 (4.96%)
At close: Mar 6, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.49 | 18.75 | 15.74 | 16.92 | 16.92 | 4.96% | 25,470 |
| Mar 5, 2026 | 16.00 | 16.49 | 15.51 | 16.12 | 16.12 | 2.09% | 2,389 |
| Mar 4, 2026 | 15.85 | 15.90 | 14.25 | 15.79 | 15.79 | -1.25% | 5,152 |
| Mar 2, 2026 | 19.25 | 19.25 | 15.99 | 15.99 | 15.99 | -19.97% | 31,906 |
| Feb 27, 2026 | 19.25 | 19.98 | 19.00 | 19.98 | 19.98 | 5.60% | 116 |
| Feb 26, 2026 | 20.00 | 20.00 | 17.60 | 18.92 | 18.92 | -5.92% | 5,017 |
| Feb 25, 2026 | 20.25 | 20.50 | 18.00 | 20.11 | 20.11 | 0.55% | 1,126 |
| Feb 24, 2026 | 20.25 | 21.00 | 19.75 | 20.00 | 20.00 | -1.19% | 627 |
| Feb 23, 2026 | 20.00 | 20.25 | 19.50 | 20.24 | 20.24 | 1.20% | 8,134 |
| Feb 20, 2026 | 20.50 | 20.50 | 19.75 | 20.00 | 20.00 | 0.76% | 64 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.51 | 19.85 | 19.85 | -2.22% | 709 |
| Feb 18, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 2 |
| Feb 17, 2026 | 20.75 | 20.75 | 20.00 | 20.40 | 20.40 | 0.15% | 664 |
| Feb 16, 2026 | 27.85 | 27.85 | 20.00 | 20.37 | 20.37 | -16.24% | 43,278 |
| Feb 13, 2026 | 23.00 | 24.75 | 19.05 | 24.32 | 24.32 | 15.86% | 6,920 |
| Feb 12, 2026 | 21.00 | 21.49 | 20.75 | 20.99 | 20.99 | -0.05% | 164 |
| Feb 11, 2026 | 19.75 | 22.75 | 19.50 | 21.00 | 21.00 | 5.63% | 6,558 |
| Feb 10, 2026 | 20.50 | 20.50 | 19.75 | 19.88 | 19.88 | -7.53% | 621 |
| Feb 9, 2026 | 19.25 | 21.50 | 18.50 | 21.50 | 21.50 | 11.69% | 1,603 |
| Feb 6, 2026 | 19.00 | 20.00 | 18.25 | 19.25 | 19.25 | - | 1,049 |
| Feb 5, 2026 | 19.75 | 19.75 | 18.50 | 19.25 | 19.25 | -0.26% | 211 |
| Feb 4, 2026 | 19.00 | 19.49 | 18.51 | 19.30 | 19.30 | 0.89% | 384 |
| Feb 3, 2026 | 18.50 | 19.50 | 15.30 | 19.13 | 19.13 | 3.29% | 13,551 |
| Feb 2, 2026 | 19.50 | 19.50 | 18.30 | 18.52 | 18.52 | -6.13% | 761 |
| Feb 1, 2026 | 19.25 | 20.00 | 18.99 | 19.73 | 19.73 | 5.23% | 1,662 |
| Jan 30, 2026 | 19.71 | 19.71 | 18.51 | 18.75 | 18.75 | -4.87% | 887 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.01 | 19.71 | 19.71 | -0.71% | 1,065 |
| Jan 28, 2026 | 20.50 | 20.50 | 18.50 | 19.85 | 19.85 | 1.22% | 1,276 |
| Jan 27, 2026 | 22.00 | 22.00 | 19.51 | 19.61 | 19.61 | -3.49% | 2,304 |
| 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 |