Vishvprabha Ventures Limited (BOM:512064)
India · Delayed Price · Currency is INR 37.27
-3.83 (-9.32%)
At close: Oct 1, 2026
Vishvprabha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 38.94 | 46.70 | 38.55 | 40.46 | 40.46 | 3.90% | 1,127 |
| Aug 6, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.13% | 5 |
| Aug 4, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 2.63% | 1 |
| Aug 3, 2026 | 39.43 | 39.43 | 37.99 | 37.99 | 37.99 | 2.87% | 3 |
| Jul 31, 2026 | 34.86 | 36.93 | 34.86 | 36.93 | 36.93 | 6.27% | 11 |
| Jul 30, 2026 | 34.10 | 35.99 | 34.10 | 34.75 | 34.75 | -1.03% | 253 |
| Jul 29, 2026 | 36.24 | 36.24 | 35.11 | 35.11 | 35.11 | -3.12% | 1,453 |
| Jul 28, 2026 | 39.82 | 39.82 | 35.84 | 36.24 | 36.24 | -8.99% | 3,791 |
| Jul 27, 2026 | 44.24 | 44.24 | 39.82 | 39.82 | 39.82 | -9.99% | 1,486 |
| Jul 24, 2026 | 41.99 | 44.80 | 41.99 | 44.24 | 44.24 | 8.17% | 114 |
| Jul 23, 2026 | 37.66 | 40.93 | 36.10 | 40.90 | 40.90 | 2.25% | 1,309 |
| Jul 22, 2026 | 41.93 | 41.93 | 40.00 | 40.00 | 40.00 | 0.13% | 8 |
| Jul 21, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.10% | 1 |
| Jul 20, 2026 | 42.30 | 42.30 | 39.99 | 39.99 | 39.99 | 3.92% | 6 |