Vama Industries Limited (BOM:512175)
India · Delayed Price · Currency is INR 3.970
+0.020 (0.51%)
At close: Mar 5, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.98 | 4.00 | 3.91 | 3.93 | 3.93 | -1.01% | 3,492 |
| Mar 5, 2026 | 3.99 | 4.14 | 3.80 | 3.97 | 3.97 | 0.51% | 33,165 |
| Mar 4, 2026 | 4.08 | 4.08 | 3.60 | 3.95 | 3.95 | 0.25% | 45,587 |
| Mar 2, 2026 | 3.90 | 4.20 | 3.80 | 3.94 | 3.94 | -1.50% | 32,758 |
| Feb 27, 2026 | 4.00 | 4.14 | 3.96 | 4.00 | 4.00 | 1.01% | 38,671 |
| Feb 26, 2026 | 4.12 | 4.22 | 3.92 | 3.96 | 3.96 | -1.00% | 67,797 |
| Feb 25, 2026 | 3.90 | 4.12 | 3.87 | 4.00 | 4.00 | 2.56% | 12,763 |
| Feb 24, 2026 | 4.39 | 4.39 | 3.85 | 3.90 | 3.90 | -7.14% | 128,751 |
| Feb 23, 2026 | 4.06 | 4.28 | 3.96 | 4.20 | 4.20 | 3.96% | 87,580 |
| Feb 20, 2026 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -2.65% | 77,446 |
| Feb 19, 2026 | 4.27 | 4.34 | 4.05 | 4.15 | 4.15 | -0.95% | 44,477 |
| Feb 18, 2026 | 4.19 | 4.25 | 3.99 | 4.19 | 4.19 | 2.95% | 53,591 |
| Feb 17, 2026 | 3.78 | 4.18 | 3.78 | 4.07 | 4.07 | 6.54% | 66,479 |
| Feb 16, 2026 | 4.24 | 4.24 | 3.78 | 3.82 | 3.82 | -9.05% | 242,736 |
| Feb 13, 2026 | 4.47 | 4.65 | 4.01 | 4.20 | 4.20 | -3.45% | 21,823 |
| Feb 12, 2026 | 4.48 | 4.48 | 4.21 | 4.35 | 4.35 | 3.82% | 25,920 |
| Feb 11, 2026 | 4.23 | 4.37 | 4.11 | 4.19 | 4.19 | -0.95% | 11,567 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.11 | 4.23 | 4.23 | 3.42% | 44,387 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.05 | 4.09 | 4.09 | -1.92% | 21,380 |
| Feb 6, 2026 | 4.05 | 4.20 | 4.03 | 4.17 | 4.17 | 2.96% | 30,278 |
| Feb 5, 2026 | 4.11 | 4.16 | 4.05 | 4.05 | 4.05 | -0.98% | 18,996 |
| Feb 4, 2026 | 4.13 | 4.13 | 4.01 | 4.09 | 4.09 | 2.00% | 19,501 |
| Feb 3, 2026 | 4.07 | 4.25 | 3.95 | 4.01 | 4.01 | -1.47% | 55,589 |
| Feb 2, 2026 | 4.17 | 4.17 | 3.96 | 4.07 | 4.07 | -0.49% | 22,719 |
| Feb 1, 2026 | 4.11 | 4.18 | 3.98 | 4.09 | 4.09 | 2.00% | 30,685 |
| Jan 30, 2026 | 3.99 | 4.14 | 3.92 | 4.01 | 4.01 | 0.50% | 13,684 |
| Jan 29, 2026 | 4.09 | 4.09 | 3.96 | 3.99 | 3.99 | 0.76% | 17,830 |
| Jan 28, 2026 | 4.00 | 4.10 | 3.88 | 3.96 | 3.96 | -1.98% | 35,451 |
| Jan 27, 2026 | 4.10 | 4.16 | 3.86 | 4.04 | 4.04 | 1.25% | 23,111 |
| Jan 23, 2026 | 3.84 | 4.12 | 3.84 | 3.99 | 3.99 | - | 14,272 |
| Jan 22, 2026 | 3.95 | 4.11 | 3.91 | 3.99 | 3.99 | 0.50% | 18,163 |
| Jan 21, 2026 | 4.09 | 4.09 | 3.91 | 3.97 | 3.97 | -1.49% | 15,105 |
| Jan 20, 2026 | 4.14 | 4.14 | 3.90 | 4.03 | 4.03 | 0.75% | 26,652 |
| Jan 19, 2026 | 4.14 | 4.16 | 3.95 | 4.00 | 4.00 | -0.74% | 14,381 |
| Jan 16, 2026 | 4.22 | 4.32 | 4.01 | 4.03 | 4.03 | -2.89% | 28,792 |
| Jan 14, 2026 | 4.11 | 4.17 | 4.01 | 4.15 | 4.15 | 2.72% | 15,748 |
| Jan 13, 2026 | 3.95 | 4.14 | 3.95 | 4.04 | 4.04 | -2.42% | 57,353 |
| Jan 12, 2026 | 4.36 | 4.36 | 4.08 | 4.14 | 4.14 | -1.43% | 19,807 |
| Jan 9, 2026 | 4.29 | 4.54 | 4.15 | 4.20 | 4.20 | -3.67% | 39,996 |
| Jan 8, 2026 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -4.80% | 39,681 |
| Jan 7, 2026 | 4.46 | 4.75 | 4.46 | 4.58 | 4.58 | 0.44% | 20,244 |
| Jan 6, 2026 | 4.49 | 4.60 | 4.40 | 4.56 | 4.56 | 3.64% | 25,446 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | -4.97% | 136,435 |
| Jan 2, 2026 | 4.67 | 4.80 | 4.55 | 4.63 | 4.63 | -0.86% | 43,612 |
| Jan 1, 2026 | 4.75 | 4.82 | 4.65 | 4.67 | 4.67 | -1.68% | 19,513 |
| Dec 31, 2025 | 4.70 | 4.84 | 4.65 | 4.75 | 4.75 | 1.28% | 46,065 |
| Dec 30, 2025 | 4.56 | 4.79 | 4.56 | 4.69 | 4.69 | -0.42% | 24,306 |
| Dec 29, 2025 | 4.69 | 4.74 | 4.49 | 4.71 | 4.71 | 0.43% | 35,396 |
| Dec 26, 2025 | 4.75 | 4.75 | 4.44 | 4.69 | 4.69 | 2.40% | 24,459 |
| Dec 24, 2025 | 4.55 | 4.60 | 4.41 | 4.58 | 4.58 | 3.62% | 29,527 |