Vama Industries Limited (BOM:512175)
India · Delayed Price · Currency is INR 4.080
-0.080 (-1.92%)
At close: Jun 2, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.16 | 4.29 | 3.99 | 4.08 | 4.08 | -1.92% | 36,867 |
| Jun 1, 2026 | 4.10 | 4.44 | 4.08 | 4.16 | 4.16 | 1.46% | 120,580 |
| May 29, 2026 | 4.34 | 4.34 | 4.07 | 4.10 | 4.10 | 0.74% | 10,929 |
| May 27, 2026 | 4.38 | 4.38 | 3.76 | 4.07 | 4.07 | 0.74% | 30,236 |
| May 26, 2026 | 4.24 | 4.24 | 3.92 | 4.04 | 4.04 | -1.22% | 21,037 |
| May 25, 2026 | 4.04 | 4.22 | 4.04 | 4.09 | 4.09 | -2.85% | 15,205 |
| May 22, 2026 | 4.30 | 4.32 | 4.10 | 4.21 | 4.21 | 2.68% | 23,558 |
| May 21, 2026 | 4.05 | 4.18 | 4.04 | 4.10 | 4.10 | - | 23,971 |
| May 20, 2026 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | -0.73% | 13,947 |
| May 19, 2026 | 4.00 | 4.20 | 4.00 | 4.13 | 4.13 | 2.74% | 17,499 |
| May 18, 2026 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -4.96% | 16,382 |
| May 15, 2026 | 4.06 | 4.33 | 4.06 | 4.23 | 4.23 | 2.67% | 10,982 |
| May 14, 2026 | 4.09 | 4.22 | 4.08 | 4.12 | 4.12 | -2.37% | 5,446 |
| May 13, 2026 | 4.09 | 4.25 | 4.08 | 4.22 | 4.22 | 3.43% | 24,428 |
| May 12, 2026 | 4.02 | 4.26 | 4.02 | 4.08 | 4.08 | -1.69% | 14,890 |
| May 11, 2026 | 4.38 | 4.38 | 4.01 | 4.15 | 4.15 | -1.19% | 11,061 |
| May 8, 2026 | 4.29 | 4.29 | 4.11 | 4.20 | 4.20 | 0.96% | 21,172 |
| May 7, 2026 | 4.52 | 4.52 | 4.00 | 4.16 | 4.16 | -0.95% | 50,741 |
| May 6, 2026 | 4.19 | 4.21 | 4.06 | 4.20 | 4.20 | 0.24% | 21,104 |
| May 5, 2026 | 4.10 | 4.20 | 3.98 | 4.19 | 4.19 | 3.20% | 5,730 |
| May 4, 2026 | 4.20 | 4.20 | 3.86 | 4.06 | 4.06 | -0.73% | 47,119 |
| Apr 30, 2026 | 4.14 | 4.40 | 4.00 | 4.09 | 4.09 | -3.99% | 36,188 |
| Apr 29, 2026 | 4.14 | 4.44 | 4.14 | 4.26 | 4.26 | -0.47% | 15,120 |
| Apr 28, 2026 | 4.17 | 4.40 | 4.17 | 4.28 | 4.28 | 0.47% | 9,658 |
| Apr 27, 2026 | 4.42 | 4.44 | 4.20 | 4.26 | 4.26 | -6.37% | 71,576 |
| Apr 24, 2026 | 4.50 | 4.59 | 4.33 | 4.55 | 4.55 | 2.02% | 10,068 |
| Apr 23, 2026 | 4.27 | 4.50 | 4.27 | 4.46 | 4.46 | -0.89% | 13,902 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.26 | 4.50 | 4.50 | -1.96% | 24,924 |
| Apr 21, 2026 | 4.89 | 4.89 | 4.56 | 4.59 | 4.59 | -3.77% | 16,272 |
| Apr 20, 2026 | 4.63 | 4.96 | 4.51 | 4.77 | 4.77 | 3.02% | 19,427 |
| Apr 17, 2026 | 4.81 | 4.81 | 4.56 | 4.63 | 4.63 | -3.34% | 83,317 |
| Apr 16, 2026 | 5.29 | 5.29 | 4.75 | 4.79 | 4.79 | -3.82% | 75,911 |
| Apr 15, 2026 | 4.90 | 5.25 | 4.65 | 4.98 | 4.98 | 8.73% | 119,190 |
| Apr 13, 2026 | 4.13 | 4.93 | 3.63 | 4.58 | 4.58 | 11.44% | 174,659 |
| Apr 10, 2026 | 3.92 | 4.20 | 3.92 | 4.11 | 4.11 | 1.73% | 44,503 |
| Apr 9, 2026 | 4.14 | 4.14 | 3.90 | 4.04 | 4.04 | 0.25% | 55,731 |
| Apr 8, 2026 | 3.95 | 4.08 | 3.50 | 4.03 | 4.03 | 18.53% | 276,730 |
| Apr 7, 2026 | 3.49 | 3.49 | 3.08 | 3.40 | 3.40 | 3.98% | 41,140 |
| Apr 6, 2026 | 3.35 | 3.35 | 3.07 | 3.27 | 3.27 | -1.21% | 16,766 |
| Apr 2, 2026 | 3.26 | 3.34 | 3.20 | 3.31 | 3.31 | 0.91% | 16,820 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.14 | 3.28 | 3.28 | 6.49% | 64,811 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.00 | 3.08 | 3.08 | -3.75% | 45,531 |
| Mar 27, 2026 | 3.23 | 3.32 | 3.15 | 3.20 | 3.20 | -0.93% | 38,920 |
| Mar 25, 2026 | 3.18 | 3.44 | 3.11 | 3.23 | 3.23 | 2.22% | 229,829 |
| Mar 24, 2026 | 3.27 | 3.27 | 3.11 | 3.16 | 3.16 | 3.61% | 328,104 |
| Mar 23, 2026 | 3.20 | 3.42 | 3.01 | 3.05 | 3.05 | -8.68% | 55,361 |
| Mar 20, 2026 | 3.40 | 3.65 | 3.30 | 3.34 | 3.34 | -6.70% | 106,644 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.33 | 3.58 | 3.58 | 3.77% | 37,139 |
| Mar 18, 2026 | 3.44 | 3.60 | 3.41 | 3.45 | 3.45 | 3.60% | 43,207 |
| Mar 17, 2026 | 3.40 | 3.63 | 3.23 | 3.33 | 3.33 | -1.19% | 41,331 |