Vama Industries Limited (BOM:512175)
India · Delayed Price · Currency is INR 3.760
+0.120 (3.30%)
At close: Aug 25, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.88 | 3.98 | 3.61 | 3.64 | 3.64 | -4.21% | 73,332 |
| Aug 21, 2026 | 3.62 | 4.19 | 3.48 | 3.80 | 3.80 | 4.11% | 30,087 |
| Aug 20, 2026 | 3.81 | 3.85 | 3.62 | 3.65 | 3.65 | -3.44% | 20,818 |
| Aug 19, 2026 | 3.85 | 3.88 | 3.68 | 3.78 | 3.78 | -0.26% | 13,865 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.68 | 3.79 | 3.79 | -1.04% | 33,152 |
| Aug 17, 2026 | 4.00 | 4.15 | 3.66 | 3.83 | 3.83 | -14.13% | 227,747 |
| Aug 14, 2026 | 4.66 | 5.00 | 4.41 | 4.46 | 4.46 | -2.41% | 33,549 |
| Aug 13, 2026 | 4.69 | 5.00 | 4.54 | 4.57 | 4.57 | -2.56% | 115,100 |
| Aug 12, 2026 | 4.24 | 4.85 | 4.24 | 4.69 | 4.69 | 13.01% | 90,665 |
| Aug 11, 2026 | 3.91 | 4.20 | 3.91 | 4.15 | 4.15 | 4.01% | 57,868 |
| Aug 10, 2026 | 4.20 | 4.20 | 3.85 | 3.99 | 3.99 | 0.76% | 11,808 |
| Aug 7, 2026 | 3.82 | 4.21 | 3.77 | 3.96 | 3.96 | 3.66% | 38,387 |
| Aug 6, 2026 | 3.74 | 3.93 | 3.74 | 3.82 | 3.82 | -1.80% | 12,307 |
| Aug 5, 2026 | 3.75 | 3.98 | 3.75 | 3.89 | 3.89 | 1.04% | 18,954 |
| Aug 4, 2026 | 3.83 | 3.85 | 3.74 | 3.85 | 3.85 | 2.67% | 15,019 |
| Aug 3, 2026 | 3.79 | 3.89 | 3.60 | 3.75 | 3.75 | -1.06% | 26,301 |
| Jul 31, 2026 | 3.65 | 3.87 | 3.65 | 3.79 | 3.79 | -0.26% | 22,573 |
| Jul 30, 2026 | 3.77 | 3.95 | 3.73 | 3.80 | 3.80 | 1.06% | 20,532 |
| Jul 29, 2026 | 3.64 | 3.84 | 3.64 | 3.76 | 3.76 | 0.27% | 38,880 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.67 | 3.75 | 3.75 | -1.32% | 15,812 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 0.80% | 41,928 |
| Jul 24, 2026 | 3.55 | 3.82 | 3.55 | 3.77 | 3.77 | 2.72% | 13,046 |
| Jul 23, 2026 | 3.74 | 3.75 | 3.55 | 3.67 | 3.67 | - | 3,963 |
| Jul 22, 2026 | 3.64 | 3.75 | 3.63 | 3.67 | 3.67 | -3.17% | 12,668 |
| Jul 21, 2026 | 3.65 | 3.80 | 3.60 | 3.79 | 3.79 | -0.26% | 11,250 |
| Jul 20, 2026 | 3.94 | 3.94 | 3.55 | 3.80 | 3.80 | 1.60% | 10,360 |
| Jul 17, 2026 | 3.55 | 3.90 | 3.55 | 3.74 | 3.74 | 0.54% | 9,155 |
| Jul 16, 2026 | 3.75 | 3.89 | 3.70 | 3.72 | 3.72 | -1.06% | 7,039 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.71 | 3.76 | 3.76 | -1.83% | 7,081 |
| Jul 14, 2026 | 3.70 | 3.90 | 3.70 | 3.83 | 3.83 | 1.06% | 16,295 |
| Jul 13, 2026 | 3.72 | 3.80 | 3.70 | 3.79 | 3.79 | 3.84% | 56,569 |
| Jul 10, 2026 | 3.73 | 3.75 | 3.41 | 3.65 | 3.65 | 6.41% | 45,012 |
| Jul 9, 2026 | 3.49 | 3.61 | 3.37 | 3.43 | 3.43 | -1.72% | 6,433 |
| Jul 8, 2026 | 3.46 | 3.69 | 3.36 | 3.49 | 3.49 | 0.87% | 23,891 |
| Jul 7, 2026 | 3.51 | 3.51 | 3.33 | 3.46 | 3.46 | -1.14% | 40,637 |
| Jul 6, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | 10,768 |
| Jul 3, 2026 | 3.54 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 22,900 |
| Jul 2, 2026 | 3.59 | 3.60 | 3.50 | 3.51 | 3.51 | -2.23% | 36,780 |
| Jul 1, 2026 | 3.63 | 3.69 | 3.58 | 3.59 | 3.59 | -1.10% | 13,864 |
| Jun 30, 2026 | 3.67 | 3.75 | 3.58 | 3.63 | 3.63 | -0.82% | 22,246 |
| Jun 29, 2026 | 3.70 | 3.83 | 3.60 | 3.66 | 3.66 | - | 21,101 |
| Jun 25, 2026 | 3.69 | 3.78 | 3.60 | 3.66 | 3.66 | 0.83% | 39,061 |
| Jun 24, 2026 | 3.89 | 3.89 | 3.60 | 3.63 | 3.63 | -3.71% | 40,328 |
| Jun 23, 2026 | 3.91 | 3.94 | 3.76 | 3.77 | 3.77 | -0.79% | 24,481 |
| Jun 22, 2026 | 3.76 | 3.94 | 3.76 | 3.80 | 3.80 | -2.56% | 12,554 |
| Jun 19, 2026 | 3.87 | 3.97 | 3.76 | 3.90 | 3.90 | 1.04% | 18,076 |
| Jun 18, 2026 | 3.84 | 3.92 | 3.76 | 3.86 | 3.86 | 2.66% | 11,702 |
| Jun 17, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | -2.84% | 44,042 |
| Jun 16, 2026 | 3.77 | 3.98 | 3.77 | 3.87 | 3.87 | -1.78% | 25,113 |
| Jun 15, 2026 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | 1.81% | 11,872 |