Vishvprabha Ventures Limited (BOM:512064)
India · Delayed Price · Currency is INR 38.00
-0.72 (-1.86%)
At close: Oct 23, 2026
Vishvprabha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.86% | 1 |
| Oct 22, 2026 | 37.58 | 39.37 | 33.05 | 38.72 | 38.72 | -2.17% | 1,876 |
| Oct 21, 2026 | 37.09 | 39.58 | 37.00 | 39.58 | 39.58 | -0.28% | 257 |
| Oct 19, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.10% | 2 |
| Oct 16, 2026 | 39.87 | 39.87 | 39.73 | 39.73 | 39.73 | -0.15% | 16 |
| Oct 15, 2026 | 38.31 | 39.79 | 35.30 | 39.79 | 39.79 | 4.88% | 30 |
| Oct 14, 2026 | 39.68 | 39.68 | 35.43 | 37.94 | 37.94 | -4.39% | 2,167 |
| Oct 13, 2026 | 46.97 | 53.40 | 36.15 | 39.68 | 39.68 | -11.43% | 3,039 |
| Oct 12, 2026 | 39.00 | 44.80 | 39.00 | 44.80 | 44.80 | 9.72% | 10 |
| Oct 9, 2026 | 37.16 | 45.66 | 35.20 | 40.83 | 40.83 | 7.31% | 3,786 |
| Oct 8, 2026 | 40.20 | 40.20 | 38.05 | 38.05 | 38.05 | -3.28% | 124 |
| Oct 7, 2026 | 45.21 | 45.21 | 36.60 | 39.34 | 39.34 | -12.56% | 1,890 |
| Oct 6, 2026 | 44.49 | 46.76 | 40.01 | 44.99 | 44.99 | 15.45% | 2,004 |
| Oct 5, 2026 | 38.00 | 42.94 | 38.00 | 38.97 | 38.97 | 4.56% | 240 |
| Oct 1, 2026 | 37.06 | 37.58 | 37.06 | 37.27 | 37.27 | -9.32% | 4 |
| Sep 30, 2026 | 35.00 | 48.00 | 35.00 | 41.10 | 41.10 | -2.47% | 651 |
| Sep 29, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.50% | 1 |
| Sep 28, 2026 | 37.06 | 43.56 | 36.10 | 42.35 | 42.35 | -4.72% | 17 |
| Sep 25, 2026 | 47.70 | 47.70 | 36.30 | 44.45 | 44.45 | 11.04% | 117 |
| Sep 24, 2026 | 40.85 | 43.92 | 36.25 | 40.03 | 40.03 | -10.49% | 949 |
| Sep 23, 2026 | 52.50 | 52.50 | 36.05 | 44.72 | 44.72 | 2.15% | 326 |
| Sep 22, 2026 | 33.99 | 44.80 | 33.17 | 43.78 | 43.78 | 13.45% | 3,566 |
| Sep 21, 2026 | 42.50 | 45.40 | 36.30 | 38.59 | 38.59 | 1.66% | 1,787 |
| Sep 18, 2026 | 37.85 | 40.00 | 36.60 | 37.96 | 37.96 | -5.10% | 11 |
| Sep 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 5 |
| Sep 16, 2026 | 48.20 | 48.20 | 40.20 | 40.20 | 40.20 | - | 1,011 |
| Sep 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 42 |
| Sep 11, 2026 | 37.85 | 40.00 | 37.85 | 40.00 | 40.00 | - | 2 |
| Sep 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1 |
| Sep 8, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 260 |
| Sep 7, 2026 | 42.97 | 50.50 | 39.55 | 40.00 | 40.00 | -8.78% | 721 |
| Sep 4, 2026 | 48.00 | 48.00 | 40.00 | 43.85 | 43.85 | 9.63% | 2,405 |
| Sep 3, 2026 | 37.00 | 45.20 | 37.00 | 40.00 | 40.00 | 6.07% | 2,516 |
| Sep 2, 2026 | 47.45 | 47.45 | 36.10 | 37.71 | 37.71 | -16.14% | 1,093 |
| Aug 28, 2026 | 47.00 | 47.00 | 44.97 | 44.97 | 44.97 | -0.07% | 89 |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.51% | 4 |
| Aug 26, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 3 |
| Aug 25, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2.09% | 2 |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1 |
| Aug 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 1 |
| Aug 20, 2026 | 43.48 | 43.50 | 43.48 | 43.50 | 43.50 | -0.16% | 2 |
| Aug 19, 2026 | 44.17 | 44.17 | 36.00 | 43.57 | 43.57 | -1.36% | 37 |
| Aug 18, 2026 | 44.19 | 44.19 | 44.17 | 44.17 | 44.17 | 0.43% | 15 |
| Aug 17, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 6.83% | 2 |
| Aug 14, 2026 | 40.00 | 44.90 | 40.00 | 41.17 | 41.17 | -4.26% | 424 |
| Aug 13, 2026 | 42.99 | 43.00 | 42.99 | 43.00 | 43.00 | - | 3 |
| Aug 12, 2026 | 43.70 | 43.70 | 43.00 | 43.00 | 43.00 | -0.97% | 103 |
| Aug 11, 2026 | 46.80 | 46.80 | 38.01 | 43.42 | 43.42 | 3.50% | 30,655 |
| Aug 10, 2026 | 45.00 | 45.00 | 40.00 | 41.95 | 41.95 | 3.68% | 2,585 |