Vama Industries Limited (BOM:512175)
India · Delayed Price · Currency is INR 3.210
+0.150 (4.90%)
At close: Nov 9, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.20 | 3.22 | 3.05 | 3.21 | 3.21 | 4.90% | 11,341 |
| Nov 8, 2026 | 3.25 | 3.42 | 2.92 | 3.06 | 3.06 | -4.38% | 19,682 |
| Nov 6, 2026 | 3.08 | 3.25 | 2.99 | 3.20 | 3.20 | 5.96% | 18,731 |
| Nov 5, 2026 | 3.09 | 3.25 | 2.96 | 3.02 | 3.02 | -2.58% | 32,791 |
| Nov 4, 2026 | 3.25 | 3.25 | 2.95 | 3.10 | 3.10 | -3.73% | 16,624 |
| Nov 3, 2026 | 3.30 | 3.30 | 3.15 | 3.22 | 3.22 | 0.63% | 13,410 |
| Nov 2, 2026 | 3.36 | 3.36 | 3.17 | 3.20 | 3.20 | -1.23% | 9,068 |
| Oct 30, 2026 | 3.42 | 3.42 | 3.09 | 3.24 | 3.24 | 0.93% | 3,398 |
| Oct 29, 2026 | 3.02 | 3.36 | 3.02 | 3.21 | 3.21 | 1.26% | 6,527 |
| Oct 28, 2026 | 3.06 | 3.20 | 3.01 | 3.17 | 3.17 | 1.60% | 11,499 |
| Oct 27, 2026 | 3.14 | 3.30 | 3.05 | 3.12 | 3.12 | -0.64% | 9,193 |
| Oct 26, 2026 | 3.07 | 3.24 | 2.86 | 3.14 | 3.14 | 4.32% | 10,144 |
| Oct 23, 2026 | 3.11 | 3.11 | 2.95 | 3.01 | 3.01 | -3.22% | 22,457 |
| Oct 22, 2026 | 2.98 | 3.30 | 2.90 | 3.11 | 3.11 | -2.81% | 23,897 |
| Oct 21, 2026 | 3.05 | 3.36 | 3.05 | 3.20 | 3.20 | 3.23% | 13,361 |
| Oct 19, 2026 | 3.07 | 3.43 | 3.06 | 3.10 | 3.10 | -4.91% | 49,166 |
| Oct 16, 2026 | 3.32 | 3.32 | 3.18 | 3.26 | 3.26 | -0.91% | 3,507 |
| Oct 15, 2026 | 3.16 | 3.35 | 3.15 | 3.29 | 3.29 | 2.81% | 13,427 |
| Oct 14, 2026 | 3.38 | 3.40 | 3.15 | 3.20 | 3.20 | -3.32% | 21,912 |
| Oct 13, 2026 | 3.18 | 3.44 | 3.08 | 3.31 | 3.31 | 4.09% | 16,823 |
| Oct 12, 2026 | 3.37 | 3.37 | 3.16 | 3.18 | 3.18 | -4.79% | 12,134 |
| 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 |