Vama Industries Limited (BOM:512175)
India · Delayed Price · Currency is INR 3.340
+0.020 (0.60%)
At close: Oct 9, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.36 | 3.40 | 3.27 | 3.34 | 3.34 | 0.60% | 5,514 |
| Oct 8, 2026 | 3.35 | 3.43 | 3.20 | 3.32 | 3.32 | - | 16,744 |
| Oct 7, 2026 | 3.20 | 3.45 | 3.20 | 3.32 | 3.32 | 0.61% | 16,301 |
| Oct 6, 2026 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 1.85% | 9,778 |
| Oct 5, 2026 | 3.01 | 3.26 | 3.01 | 3.24 | 3.24 | 4.52% | 4,470 |
| Oct 1, 2026 | 3.28 | 3.38 | 3.01 | 3.10 | 3.10 | -6.34% | 23,841 |
| Sep 30, 2026 | 2.95 | 3.44 | 2.95 | 3.31 | 3.31 | 7.47% | 39,042 |
| Sep 29, 2026 | 3.24 | 3.30 | 2.80 | 3.08 | 3.08 | -7.51% | 177,681 |
| Sep 28, 2026 | 3.29 | 3.39 | 3.29 | 3.33 | 3.33 | - | 5,179 |
| Sep 25, 2026 | 3.34 | 3.50 | 3.29 | 3.33 | 3.33 | -0.60% | 31,427 |
| Sep 24, 2026 | 3.51 | 3.51 | 3.29 | 3.35 | 3.35 | -3.74% | 71,482 |
| Sep 23, 2026 | 3.42 | 3.56 | 3.42 | 3.48 | 3.48 | 0.29% | 9,160 |
| Sep 22, 2026 | 3.66 | 3.66 | 3.42 | 3.47 | 3.47 | -0.57% | 21,042 |
| Sep 21, 2026 | 3.36 | 3.55 | 3.36 | 3.49 | 3.49 | 2.35% | 5,735 |
| Sep 18, 2026 | 3.33 | 3.63 | 3.33 | 3.41 | 3.41 | -2.57% | 21,602 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -2.51% | 10,058 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.50 | 3.59 | 3.59 | 4.66% | 20,632 |
| Sep 15, 2026 | 3.49 | 3.60 | 3.30 | 3.43 | 3.43 | 1.18% | 82,208 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.22 | 3.39 | 3.39 | -3.14% | 21,537 |
| Sep 10, 2026 | 3.46 | 3.53 | 3.46 | 3.50 | 3.50 | -1.13% | 8,462 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.37 | 3.54 | 3.54 | -1.12% | 47,652 |
| Sep 8, 2026 | 3.60 | 3.89 | 3.50 | 3.58 | 3.58 | 1.70% | 109,747 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -1.68% | 25,400 |
| Sep 4, 2026 | 3.72 | 3.72 | 3.52 | 3.58 | 3.58 | 0.28% | 9,112 |
| Sep 3, 2026 | 3.74 | 3.74 | 3.40 | 3.57 | 3.57 | -3.77% | 121,244 |
| Sep 2, 2026 | 3.72 | 3.74 | 3.53 | 3.71 | 3.71 | 1.64% | 10,596 |
| Sep 1, 2026 | 3.65 | 3.80 | 3.65 | 3.65 | 3.65 | 0.27% | 1,639 |
| Aug 31, 2026 | 3.69 | 3.86 | 3.52 | 3.64 | 3.64 | -1.36% | 14,826 |
| Aug 28, 2026 | 4.05 | 4.10 | 3.69 | 3.69 | 3.69 | -2.89% | 22,610 |
| Aug 27, 2026 | 3.94 | 3.94 | 3.73 | 3.80 | 3.80 | 0.80% | 15,253 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.57 | 3.77 | 3.77 | 0.27% | 80,982 |
| Aug 25, 2026 | 3.95 | 3.95 | 3.64 | 3.76 | 3.76 | 3.30% | 13,132 |
| 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 |