VXL Instruments Limited (BOM:517399)
India · Delayed Price · Currency is INR 3.190
+0.090 (2.90%)
At close: Jun 22, 2026
VXL Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | 300 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -4.80% | 500 |
| Jun 8, 2026 | 3.34 | 3.37 | 3.20 | 3.33 | 3.33 | -0.30% | 844 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -4.02% | 229 |
| Jun 4, 2026 | 3.67 | 3.67 | 3.48 | 3.48 | 3.48 | -4.92% | 170 |
| Jun 3, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | 3.10% | 1,024 |
| Jun 2, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.85% | 243 |
| Jun 1, 2026 | 3.40 | 3.52 | 3.21 | 3.52 | 3.52 | 4.45% | 1,086 |
| May 29, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -4.80% | 838 |
| May 27, 2026 | 3.90 | 3.90 | 3.54 | 3.54 | 3.54 | -4.84% | 1,455 |
| May 26, 2026 | 3.45 | 3.72 | 3.40 | 3.72 | 3.72 | 4.49% | 6 |
| May 25, 2026 | 3.40 | 3.56 | 3.23 | 3.56 | 3.56 | 4.71% | 2,586 |
| May 22, 2026 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | 2.10% | 105 |
| May 21, 2026 | 3.60 | 3.60 | 3.33 | 3.33 | 3.33 | -4.31% | 146 |
| May 20, 2026 | 3.46 | 3.48 | 3.16 | 3.48 | 3.48 | 4.82% | 1,154 |
| May 19, 2026 | 3.05 | 3.32 | 3.04 | 3.32 | 3.32 | 4.08% | 240 |
| May 18, 2026 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | -1.85% | 11 |
| May 15, 2026 | 3.10 | 3.25 | 3.09 | 3.25 | 3.25 | - | 9,308 |
| May 14, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -4.97% | 9,947 |
| May 13, 2026 | 3.66 | 3.66 | 3.42 | 3.42 | 3.42 | -4.74% | 1,870 |
| May 12, 2026 | 3.76 | 3.90 | 3.59 | 3.59 | 3.59 | -4.77% | 978 |
| May 11, 2026 | 4.05 | 4.05 | 3.75 | 3.77 | 3.77 | -4.31% | 869 |
| May 8, 2026 | 3.62 | 3.97 | 3.61 | 3.94 | 3.94 | 3.68% | 7,195 |
| May 7, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | 0.26% | 767 |
| May 6, 2026 | 3.69 | 3.80 | 3.59 | 3.79 | 3.79 | 0.53% | 6,798 |
| May 5, 2026 | 3.57 | 3.85 | 3.57 | 3.77 | 3.77 | 0.53% | 820 |
| May 4, 2026 | 3.97 | 3.97 | 3.70 | 3.75 | 3.75 | -3.60% | 574 |
| Apr 30, 2026 | 3.95 | 4.10 | 3.76 | 3.89 | 3.89 | -1.52% | 1,801 |
| Apr 29, 2026 | 3.95 | 3.95 | 3.61 | 3.95 | 3.95 | 4.77% | 9,927 |
| Apr 28, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -4.56% | 221 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.62 | 3.95 | 3.95 | 3.95% | 661 |
| Apr 24, 2026 | 3.67 | 3.81 | 3.66 | 3.80 | 3.80 | -1.30% | 4,935 |
| Apr 23, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -4.94% | 2,513 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.90 | 4.05 | 4.05 | 0.75% | 370 |
| Apr 21, 2026 | 3.93 | 4.09 | 3.71 | 4.02 | 4.02 | 3.08% | 3,815 |
| Apr 20, 2026 | 3.97 | 3.97 | 3.80 | 3.90 | 3.90 | 2.90% | 487 |
| Apr 17, 2026 | 3.75 | 3.85 | 3.75 | 3.79 | 3.79 | 2.71% | 708 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -4.90% | 3,839 |
| Apr 15, 2026 | 3.81 | 3.97 | 3.61 | 3.88 | 3.88 | 2.37% | 6,327 |
| Apr 13, 2026 | 3.69 | 3.90 | 3.60 | 3.79 | 3.79 | 0.53% | 4,344 |
| Apr 10, 2026 | 3.95 | 4.14 | 3.76 | 3.77 | 3.77 | -4.56% | 14,228 |
| Apr 9, 2026 | 3.95 | 3.95 | 3.60 | 3.95 | 3.95 | 4.77% | 6,588 |