V. B. Desai Financial Services Limited (BOM:511110)
India · Delayed Price · Currency is INR 18.80
+0.84 (4.68%)
At close: Sep 4, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |