V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 17.29
-0.34 (-1.93%)
At close: May 11, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.27 | 17.27 | 16.40 | 16.40 | 16.40 | -5.15% | 301 |
| May 11, 2026 | 16.04 | 17.29 | 16.02 | 17.29 | 17.29 | -1.93% | 2,247 |
| May 8, 2026 | 16.07 | 17.63 | 16.07 | 17.63 | 17.63 | - | 321 |
| May 7, 2026 | 16.01 | 17.63 | 16.01 | 17.63 | 17.63 | - | 121 |
| May 6, 2026 | 17.00 | 17.63 | 17.00 | 17.63 | 17.63 | -0.11% | 155 |
| May 5, 2026 | 16.02 | 17.65 | 16.02 | 17.65 | 17.65 | -0.56% | 225 |
| May 4, 2026 | 16.00 | 17.75 | 16.00 | 17.75 | 17.75 | 7.58% | 1,781 |
| Apr 30, 2026 | 15.15 | 16.50 | 15.15 | 16.50 | 16.50 | - | 165 |
| Apr 29, 2026 | 15.78 | 16.50 | 15.78 | 16.50 | 16.50 | - | 148 |
| Apr 28, 2026 | 16.50 | 16.59 | 16.50 | 16.50 | 16.50 | 0.06% | 1,193 |
| Apr 27, 2026 | 16.58 | 16.58 | 15.25 | 16.49 | 16.49 | -0.60% | 318 |
| Apr 24, 2026 | 16.51 | 18.60 | 16.40 | 16.59 | 16.59 | -2.98% | 12,120 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | 377 |
| Apr 20, 2026 | 16.01 | 17.60 | 16.01 | 17.60 | 17.60 | 3.29% | 64 |
| Apr 17, 2026 | 17.01 | 17.04 | 17.01 | 17.04 | 17.04 | -1.50% | 1,284 |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1 |
| Apr 15, 2026 | 17.50 | 17.50 | 16.00 | 17.30 | 17.30 | 4.91% | 241 |
| Apr 13, 2026 | 16.48 | 16.49 | 16.48 | 16.49 | 16.49 | -2.94% | 940 |
| Apr 10, 2026 | 15.27 | 16.99 | 15.27 | 16.99 | 16.99 | 3.41% | 658 |
| Apr 9, 2026 | 17.11 | 17.11 | 15.75 | 16.43 | 16.43 | -3.97% | 775 |
| Apr 8, 2026 | 19.01 | 19.01 | 17.11 | 17.11 | 17.11 | -9.99% | 21,262 |
| Apr 7, 2026 | 17.25 | 19.65 | 17.25 | 19.01 | 19.01 | 7.40% | 1,930 |
| Apr 6, 2026 | 16.66 | 18.89 | 16.66 | 17.70 | 17.70 | 4.12% | 3,948 |
| Apr 2, 2026 | 14.99 | 17.34 | 14.99 | 17.00 | 17.00 | 15.80% | 2,353 |
| Apr 1, 2026 | 13.10 | 15.25 | 11.60 | 14.68 | 14.68 | 12.15% | 22,311 |
| Mar 30, 2026 | 13.50 | 13.75 | 12.75 | 13.09 | 13.09 | -0.30% | 2,402 |
| Mar 27, 2026 | 15.50 | 15.50 | 12.50 | 13.13 | 13.13 | -11.16% | 9,386 |
| Mar 25, 2026 | 15.00 | 15.50 | 14.55 | 14.78 | 14.78 | -0.74% | 1,964 |
| Mar 24, 2026 | 14.51 | 15.00 | 14.25 | 14.89 | 14.89 | 2.62% | 2,778 |
| Mar 23, 2026 | 15.26 | 15.50 | 14.50 | 14.51 | 14.51 | -3.65% | 6,145 |
| Mar 20, 2026 | 16.26 | 16.26 | 15.01 | 15.06 | 15.06 | -8.17% | 5,102 |
| Mar 19, 2026 | 16.50 | 17.50 | 16.25 | 16.40 | 16.40 | -0.43% | 4,362 |
| Mar 18, 2026 | 16.00 | 16.50 | 15.70 | 16.47 | 16.47 | 3.13% | 13,342 |
| Mar 17, 2026 | 16.75 | 16.88 | 15.51 | 15.97 | 15.97 | -7.69% | 1,037 |
| Mar 16, 2026 | 16.00 | 18.99 | 15.05 | 17.30 | 17.30 | 3.41% | 1,667 |
| Mar 13, 2026 | 15.42 | 16.98 | 15.42 | 16.73 | 16.73 | 8.01% | 1,096 |
| Mar 12, 2026 | 16.00 | 16.08 | 15.49 | 15.49 | 15.49 | -5.32% | 6,830 |
| Mar 11, 2026 | 17.75 | 17.75 | 15.10 | 16.36 | 16.36 | -4.72% | 27,751 |
| Mar 10, 2026 | 16.50 | 18.50 | 15.76 | 17.17 | 17.17 | 7.38% | 2,619 |
| Mar 9, 2026 | 16.10 | 17.50 | 15.70 | 15.99 | 15.99 | -5.50% | 5,915 |
| 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 |