VXL Instruments Limited (BOM:517399)
India · Delayed Price · Currency is INR 4.050
+0.030 (0.75%)
At close: Apr 22, 2026
VXL Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3.60 | 3.78 | 3.60 | 3.77 | 3.77 | 4.72% | 2,989 |
| Apr 7, 2026 | 3.46 | 3.63 | 3.46 | 3.60 | 3.60 | 4.05% | 1,621 |
| Apr 6, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 4.85% | 143 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.22 | 3.30 | 3.30 | -2.37% | 791 |
| Apr 1, 2026 | 3.41 | 3.41 | 3.10 | 3.38 | 3.38 | 4.00% | 11,157 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 750 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -5.00% | 66 |
| Mar 25, 2026 | 3.50 | 3.60 | 3.35 | 3.60 | 3.60 | 2.86% | 202 |
| Mar 24, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 4.17% | 528 |
| Mar 23, 2026 | 3.20 | 3.36 | 3.04 | 3.36 | 3.36 | 5.00% | 4,245 |
| Mar 20, 2026 | 3.06 | 3.20 | 3.05 | 3.20 | 3.20 | 4.92% | 89 |
| Mar 19, 2026 | 3.29 | 3.29 | 2.99 | 3.05 | 3.05 | -2.87% | 666 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | 595 |
| Mar 17, 2026 | 3.18 | 3.30 | 3.00 | 3.30 | 3.30 | 4.76% | 179 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -4.83% | 52 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -2.07% | 70 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 3.05% | 1,499 |
| Mar 11, 2026 | 3.29 | 3.29 | 3.13 | 3.28 | 3.28 | -0.30% | 478 |
| Mar 10, 2026 | 3.42 | 3.42 | 3.29 | 3.29 | 3.29 | -4.91% | 63 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -4.95% | 137 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.64 | 3.64 | 3.64 | -1.62% | 33 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 311 |
| Mar 4, 2026 | 3.94 | 3.94 | 3.77 | 3.80 | 3.80 | 1.06% | 1,537 |
| Mar 2, 2026 | 3.59 | 3.77 | 3.42 | 3.76 | 3.76 | 4.44% | 847 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.57 | 3.60 | 3.60 | -4.00% | 8,567 |
| Feb 16, 2026 | 3.51 | 3.87 | 3.51 | 3.75 | 3.75 | 1.63% | 30,025 |
| Feb 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 201 |
| Feb 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 134 |
| Jan 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 85 |
| Jan 16, 2026 | 3.50 | 3.74 | 3.50 | 3.69 | 3.69 | 3.36% | 19,125 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.00% | 6,749 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 4.94% | 4,035 |
| Jan 12, 2026 | 3.10 | 3.25 | 3.06 | 3.24 | 3.24 | 4.52% | 16,482 |
| Jan 9, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 4.73% | 1,121 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.59% | 1,075 |
| Jan 7, 2026 | 3.01 | 3.01 | 2.73 | 2.83 | 2.83 | -1.39% | 5,217 |
| Jan 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 202 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -4.97% | 2,097 |
| Jan 2, 2026 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -4.73% | 5,211 |
| Jan 1, 2026 | 3.06 | 3.17 | 2.90 | 3.17 | 3.17 | 4.62% | 4,065 |
| Dec 31, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 4.84% | 8,519 |
| Dec 30, 2025 | 2.90 | 2.99 | 2.75 | 2.89 | 2.89 | - | 1,836 |