V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 19.70
+0.72 (3.79%)
At close: Aug 7, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 18.05 | 19.70 | 18.04 | 19.70 | 19.70 | 3.79% | 594 |
| Aug 6, 2026 | 17.90 | 18.98 | 17.90 | 18.98 | 18.98 | - | 1,850 |
| Aug 5, 2026 | 19.01 | 19.02 | 18.98 | 18.98 | 18.98 | -5.10% | 845 |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,052 |
| Aug 3, 2026 | 17.50 | 20.00 | 17.50 | 20.00 | 20.00 | - | 101 |
| Jul 31, 2026 | 17.50 | 20.00 | 17.50 | 20.00 | 20.00 | 14.42% | 1,003 |
| Jul 29, 2026 | 17.00 | 17.50 | 17.00 | 17.48 | 17.48 | 2.82% | 1,799 |
| Jul 28, 2026 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | -5.56% | 1,267 |
| Jul 27, 2026 | 18.49 | 18.49 | 16.51 | 18.00 | 18.00 | -3.12% | 3,871 |
| Jul 24, 2026 | 16.00 | 18.58 | 16.00 | 18.58 | 18.58 | 16.12% | 210 |
| Jul 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.77% | 585 |
| Jul 22, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% | 100 |
| Jul 21, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 0.06% | 45 |
| Jul 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 50 |
| Jul 17, 2026 | 17.01 | 17.01 | 16.51 | 17.00 | 17.00 | -0.06% | 544 |
| Jul 16, 2026 | 17.01 | 17.01 | 16.16 | 17.01 | 17.01 | - | 251 |
| Jul 15, 2026 | 17.40 | 17.50 | 17.01 | 17.01 | 17.01 | -2.74% | 536 |
| Jul 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.46% | 2,001 |
| Jul 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 10.59% | 2,160 |
| Jul 9, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -8.29% | 50 |
| Jul 8, 2026 | 17.24 | 17.50 | 17.24 | 17.50 | 17.50 | -1.07% | 526 |
| Jul 7, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - | 100 |
| Jul 6, 2026 | 16.25 | 17.69 | 16.00 | 17.69 | 17.69 | 4.06% | 1,201 |
| Jul 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 800 |
| Jul 2, 2026 | 16.01 | 16.50 | 15.05 | 16.50 | 16.50 | 5.63% | 1,040 |
| Jul 1, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -12.25% | 100 |
| Jun 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 2,700 |
| Jun 25, 2026 | 17.88 | 17.88 | 17.50 | 17.80 | 17.80 | - | 2,009 |
| Jun 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 8.47% | 1 |
| Jun 23, 2026 | 15.01 | 16.41 | 15.01 | 16.41 | 16.41 | -0.24% | 3 |
| Jun 19, 2026 | 14.01 | 17.90 | 14.01 | 16.45 | 16.45 | -0.30% | 159 |
| Jun 18, 2026 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | - | 626 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Jun 16, 2026 | 15.61 | 16.50 | 15.61 | 16.50 | 16.50 | 6.45% | 300 |
| Jun 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | 1 |
| Jun 11, 2026 | 17.50 | 17.50 | 15.25 | 17.00 | 17.00 | -2.86% | 19 |
| Jun 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 30 |
| Jun 5, 2026 | 17.99 | 17.99 | 17.50 | 17.50 | 17.50 | 3.18% | 162 |
| Jun 4, 2026 | 16.99 | 16.99 | 16.96 | 16.96 | 16.96 | 5.02% | 175 |
| Jun 3, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -9.98% | 100 |
| Jun 1, 2026 | 16.01 | 17.94 | 16.01 | 17.94 | 17.94 | 6.91% | 122 |
| May 29, 2026 | 16.74 | 16.79 | 16.74 | 16.78 | 16.78 | 9.89% | 6,399 |
| May 27, 2026 | 15.25 | 17.45 | 15.25 | 15.27 | 15.27 | -7.45% | 996 |
| May 26, 2026 | 15.58 | 16.90 | 15.58 | 16.50 | 16.50 | -2.37% | 1,554 |
| May 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% | 854 |
| May 22, 2026 | 16.88 | 16.91 | 16.88 | 16.91 | 16.91 | 0.18% | 3,540 |
| May 21, 2026 | 16.01 | 17.00 | 16.01 | 16.88 | 16.88 | -4.69% | 10,275 |
| May 19, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.87% | 2 |
| May 15, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.57% | 10 |
| May 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% | 1 |