VXL Instruments Limited (BOM:517399)
India · Delayed Price · Currency is INR 5.48
+0.13 (2.43%)
At close: Oct 6, 2026
VXL Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.59 | 5.59 | 5.21 | 5.21 | 5.21 | -4.93% | 1,446 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.09 | 5.48 | 5.48 | 2.43% | 15,398 |
| Oct 5, 2026 | 5.47 | 5.74 | 5.20 | 5.35 | 5.35 | -2.19% | 37,212 |
| Oct 1, 2026 | 5.62 | 5.89 | 5.33 | 5.47 | 5.47 | -2.50% | 36,671 |
| Sep 30, 2026 | 6.10 | 6.10 | 5.52 | 5.61 | 5.61 | -3.44% | 28,096 |
| Sep 29, 2026 | 5.86 | 5.86 | 5.71 | 5.81 | 5.81 | 3.94% | 30,916 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.88% | 89,624 |
| Sep 25, 2026 | 5.33 | 5.33 | 5.10 | 5.33 | 5.33 | 4.92% | 27,211 |
| Sep 24, 2026 | 5.08 | 5.08 | 4.95 | 5.08 | 5.08 | 4.96% | 19,669 |
| Sep 23, 2026 | 4.45 | 4.84 | 4.45 | 4.84 | 4.84 | 4.99% | 18,190 |
| Sep 22, 2026 | 4.99 | 4.99 | 4.53 | 4.61 | 4.61 | -3.15% | 48,885 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 19,626 |
| Sep 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 121,381 |
| Sep 17, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.90% | 83,279 |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 9.75% | 36,525 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 9.79% | 19,915 |
| Sep 11, 2026 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | 4.81% | 42,769 |
| Sep 10, 2026 | 3.12 | 3.12 | 2.84 | 3.12 | 3.12 | 4.70% | 2,922 |
| Sep 9, 2026 | 2.84 | 2.98 | 2.70 | 2.98 | 2.98 | 4.93% | 9,001 |
| Sep 8, 2026 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -2.74% | 2,394 |
| Sep 7, 2026 | 3.11 | 3.11 | 2.90 | 2.92 | 2.92 | -3.95% | 3,743 |
| Sep 4, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 202 |
| Sep 3, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 101 |
| Sep 2, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -3.45% | 12,920 |
| Sep 1, 2026 | 3.26 | 3.26 | 3.19 | 3.19 | 3.19 | -4.78% | 860 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -4.56% | 2,870 |
| Aug 28, 2026 | 3.70 | 3.70 | 3.51 | 3.51 | 3.51 | -4.88% | 853 |
| Aug 27, 2026 | 3.71 | 3.90 | 3.54 | 3.69 | 3.69 | -0.81% | 46,710 |
| Aug 26, 2026 | 3.63 | 3.82 | 3.46 | 3.72 | 3.72 | 2.20% | 1,154 |
| Aug 25, 2026 | 3.83 | 3.83 | 3.64 | 3.64 | 3.64 | -0.27% | 3 |
| Aug 24, 2026 | 3.52 | 3.75 | 3.42 | 3.65 | 3.65 | 1.67% | 483 |
| 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 |