V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 17.85
+0.85 (5.00%)
At close: Sep 25, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 1 |
| Sep 24, 2026 | 16.90 | 17.69 | 16.90 | 17.00 | 17.00 | 0.59% | 105 |
| Sep 23, 2026 | 17.45 | 17.45 | 16.90 | 16.90 | 16.90 | - | 4 |
| Sep 22, 2026 | 16.04 | 16.90 | 16.04 | 16.90 | 16.90 | 4.77% | 668 |
| Sep 21, 2026 | 16.40 | 16.89 | 16.13 | 16.13 | 16.13 | -4.95% | 3,658 |
| Sep 18, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -4.98% | 1,437 |
| Sep 17, 2026 | 18.71 | 18.71 | 17.86 | 17.86 | 17.86 | -5.00% | 1,690 |
| Sep 16, 2026 | 17.08 | 18.80 | 17.08 | 18.80 | 18.80 | 4.62% | 1,648 |
| Sep 15, 2026 | 17.97 | 18.01 | 17.97 | 17.97 | 17.97 | -4.97% | 2,396 |
| Sep 10, 2026 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | -2.53% | 16 |
| Sep 7, 2026 | 18.00 | 19.40 | 18.00 | 19.40 | 19.40 | 3.19% | 281 |
| Sep 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.68% | 50 |
| Sep 3, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 291 |
| Sep 2, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -0.53% | 62 |
| Sep 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.95% | 2,070 |
| Aug 31, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 3.04% | 21 |
| Aug 28, 2026 | 19.90 | 19.90 | 18.43 | 19.40 | 19.40 | - | 2,942 |
| Aug 26, 2026 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -2.46% | 26 |
| Aug 25, 2026 | 19.98 | 19.98 | 19.89 | 19.89 | 19.89 | 3.22% | 26 |
| Aug 21, 2026 | 19.78 | 19.78 | 19.27 | 19.27 | 19.27 | 1.85% | 2 |
| Aug 20, 2026 | 19.65 | 19.65 | 17.83 | 18.92 | 18.92 | 0.85% | 106 |
| Aug 19, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.41% | 1 |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.34% | 5 |
| Aug 17, 2026 | 16.85 | 17.73 | 16.85 | 17.73 | 17.73 | - | 1,131 |
| Aug 14, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -4.98% | 2,330 |
| Aug 13, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.48% | 48 |
| Aug 12, 2026 | 17.53 | 18.57 | 17.53 | 18.57 | 18.57 | 0.65% | 230 |
| Aug 11, 2026 | 17.79 | 18.45 | 17.79 | 18.45 | 18.45 | -1.44% | 216 |
| Aug 10, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -4.97% | 549 |
| 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 |