VXL Instruments Limited (BOM:517399)
India · Delayed Price · Currency is INR 3.590
+0.170 (4.97%)
At close: Aug 21, 2026
VXL Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.59 | 3.59 | 3.25 | 3.59 | 3.59 | 4.97% | 6,073 |
| Aug 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.74% | 1,403 |
| Aug 19, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | - | 131 |
| Aug 18, 2026 | 3.78 | 3.95 | 3.59 | 3.59 | 3.59 | -4.77% | 1,010 |
| Aug 17, 2026 | 3.83 | 4.02 | 3.64 | 3.77 | 3.77 | -1.57% | 7,636 |
| Aug 14, 2026 | 3.66 | 3.83 | 3.65 | 3.83 | 3.83 | 4.93% | 503 |
| Aug 12, 2026 | 3.86 | 4.00 | 3.65 | 3.65 | 3.65 | -4.95% | 1,357 |
| Aug 11, 2026 | 3.50 | 3.86 | 3.50 | 3.84 | 3.84 | 4.35% | 7,107 |
| Aug 10, 2026 | 3.87 | 3.87 | 3.51 | 3.68 | 3.68 | -0.27% | 786 |
| Aug 7, 2026 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -4.90% | 1,169 |
| Aug 6, 2026 | 4.10 | 4.10 | 3.88 | 3.88 | 3.88 | -4.90% | 181 |
| Aug 5, 2026 | 4.20 | 4.20 | 3.80 | 4.08 | 4.08 | 2.00% | 1,837 |
| Aug 4, 2026 | 4.04 | 4.04 | 3.66 | 4.00 | 4.00 | 3.90% | 283 |
| Aug 3, 2026 | 3.70 | 3.85 | 3.51 | 3.85 | 3.85 | 4.34% | 1,309 |
| Jul 31, 2026 | 3.63 | 3.75 | 3.45 | 3.69 | 3.69 | 1.65% | 83 |
| Jul 30, 2026 | 3.72 | 3.80 | 3.61 | 3.63 | 3.63 | -4.47% | 46,645 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 730 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 127 |
| Jul 27, 2026 | 3.88 | 3.98 | 3.66 | 3.98 | 3.98 | 3.38% | 613 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.61 | 3.85 | 3.85 | 1.58% | 193 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.61 | 3.79 | 3.79 | -0.26% | 254 |
| Jul 22, 2026 | 3.80 | 3.80 | 3.61 | 3.80 | 3.80 | - | 848 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 1.33% | 1,001 |
| Jul 20, 2026 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | 4.46% | 211 |
| Jul 17, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | 1.13% | 327 |
| Jul 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50% | 328 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -2.00% | 119 |
| Jul 14, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.51% | 232 |
| Jul 13, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 1.41% | 58 |
| Jul 10, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 4.12% | 3,034 |
| Jul 9, 2026 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 4.62% | 4,120 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.50% | 900 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | 402 |
| Jul 6, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -1.56% | 27 |
| Jul 3, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -4.76% | 1,447 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1 |
| Jul 1, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 4.02% | 451 |
| Jun 30, 2026 | 3.00 | 3.23 | 2.95 | 3.23 | 3.23 | 4.53% | 1,911 |
| Jun 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 4 |
| Jun 25, 2026 | 2.82 | 3.09 | 2.82 | 3.09 | 3.09 | 4.75% | 2,431 |
| Jun 24, 2026 | 3.10 | 3.25 | 2.95 | 2.95 | 2.95 | -4.84% | 1,454 |
| Jun 23, 2026 | 3.18 | 3.25 | 3.04 | 3.10 | 3.10 | -2.82% | 1,733 |
| Jun 22, 2026 | 3.16 | 3.20 | 3.00 | 3.19 | 3.19 | 2.90% | 1,143 |
| Jun 19, 2026 | 2.90 | 3.10 | 2.82 | 3.10 | 3.10 | 4.73% | 10,609 |
| Jun 18, 2026 | 3.24 | 3.24 | 2.96 | 2.96 | 2.96 | -4.21% | 530 |
| Jun 17, 2026 | 3.29 | 3.29 | 3.09 | 3.09 | 3.09 | -4.63% | 515 |
| Jun 16, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -4.99% | 406 |
| Jun 15, 2026 | 3.20 | 3.41 | 3.20 | 3.41 | 3.41 | 4.28% | 1,113 |
| Jun 12, 2026 | 3.15 | 3.27 | 3.00 | 3.27 | 3.27 | 4.81% | 5,948 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 2 |