VSF Projects Limited (BOM:519331)
India · Delayed Price · Currency is INR 33.27
-3.23 (-8.85%)
At close: Oct 1, 2026
VSF Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 37.25 | 37.25 | 32.90 | 33.27 | 33.27 | -8.85% | 4,137 |
| Sep 30, 2026 | 36.00 | 37.25 | 35.00 | 36.50 | 36.50 | 4.92% | 1,129 |
| Sep 29, 2026 | 32.95 | 34.80 | 32.00 | 34.79 | 34.79 | -0.57% | 367 |
| Sep 28, 2026 | 37.99 | 37.99 | 32.94 | 34.99 | 34.99 | -4.40% | 1,855 |
| Sep 25, 2026 | 36.05 | 38.99 | 35.00 | 36.60 | 36.60 | 2.41% | 3,490 |
| Sep 24, 2026 | 36.09 | 36.09 | 32.00 | 35.74 | 35.74 | 7.26% | 436 |
| Sep 23, 2026 | 36.00 | 36.00 | 33.00 | 33.32 | 33.32 | -0.57% | 384 |
| Sep 22, 2026 | 35.00 | 38.90 | 33.50 | 33.51 | 33.51 | -5.31% | 3,770 |
| Sep 21, 2026 | 36.70 | 36.70 | 31.50 | 35.39 | 35.39 | 1.14% | 670 |
| Sep 18, 2026 | 37.00 | 37.00 | 34.99 | 34.99 | 34.99 | -0.03% | 64 |
| Sep 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.45% | 2 |
| Sep 16, 2026 | 33.00 | 33.00 | 32.81 | 32.88 | 32.88 | 0.24% | 3,577 |
| Sep 15, 2026 | 34.90 | 34.90 | 30.50 | 32.80 | 32.80 | -2.44% | 74 |
| Sep 11, 2026 | 32.95 | 35.91 | 30.15 | 33.62 | 33.62 | 2.97% | 259 |
| Sep 10, 2026 | 32.88 | 32.88 | 30.88 | 32.65 | 32.65 | 3.95% | 14 |
| Sep 9, 2026 | 32.99 | 32.99 | 30.06 | 31.41 | 31.41 | 2.61% | 98 |
| Sep 8, 2026 | 33.00 | 33.00 | 30.59 | 30.61 | 30.61 | 1.46% | 11,176 |
| Sep 7, 2026 | 31.99 | 32.89 | 30.10 | 30.17 | 30.17 | -2.77% | 2,372 |
| Sep 4, 2026 | 31.81 | 31.99 | 29.99 | 31.03 | 31.03 | -2.45% | 534 |
| Sep 3, 2026 | 31.99 | 31.99 | 30.49 | 31.81 | 31.81 | 4.33% | 2,427 |
| Sep 2, 2026 | 29.99 | 30.49 | 29.99 | 30.49 | 30.49 | 3.22% | 10,735 |
| Sep 1, 2026 | 32.88 | 32.88 | 29.00 | 29.54 | 29.54 | -1.53% | 1,545 |
| Aug 31, 2026 | 32.88 | 32.88 | 28.31 | 30.00 | 30.00 | -3.85% | 2,645 |
| Aug 28, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -2.41% | 10 |
| Aug 27, 2026 | 31.99 | 31.99 | 30.58 | 31.97 | 31.97 | 6.46% | 44 |
| Aug 26, 2026 | 29.00 | 32.44 | 29.00 | 30.03 | 30.03 | -1.73% | 534 |
| Aug 25, 2026 | 32.25 | 32.25 | 29.75 | 30.56 | 30.56 | -5.24% | 479 |
| Aug 24, 2026 | 32.00 | 32.88 | 29.52 | 32.25 | 32.25 | -1.47% | 474 |
| Aug 21, 2026 | 31.68 | 32.88 | 31.68 | 32.73 | 32.73 | 2.28% | 7 |
| Aug 20, 2026 | 32.44 | 32.88 | 31.00 | 32.00 | 32.00 | -1.69% | 161 |
| Aug 19, 2026 | 32.88 | 32.88 | 32.55 | 32.55 | 32.55 | 2.68% | 226 |
| Aug 18, 2026 | 31.70 | 31.70 | 31.00 | 31.70 | 31.70 | -1.61% | 501 |
| Aug 14, 2026 | 31.58 | 32.22 | 30.30 | 32.22 | 32.22 | -0.15% | 34 |
| Aug 13, 2026 | 32.30 | 32.30 | 32.27 | 32.27 | 32.27 | -0.37% | 20 |
| Aug 12, 2026 | 32.44 | 32.44 | 31.00 | 32.39 | 32.39 | -1.01% | 31 |
| Aug 11, 2026 | 31.99 | 32.72 | 30.20 | 32.72 | 32.72 | 3.58% | 720 |
| Aug 10, 2026 | 32.00 | 32.70 | 31.51 | 31.59 | 31.59 | -4.76% | 1,773 |
| Aug 7, 2026 | 33.65 | 33.65 | 33.17 | 33.17 | 33.17 | 4.31% | 17 |
| Aug 6, 2026 | 34.06 | 34.39 | 30.65 | 31.80 | 31.80 | -8.62% | 3,224 |
| Aug 5, 2026 | 35.94 | 35.94 | 33.50 | 34.80 | 34.80 | 0.58% | 79 |
| Aug 4, 2026 | 35.00 | 36.40 | 33.28 | 34.60 | 34.60 | -5.21% | 2,483 |
| Aug 3, 2026 | 38.50 | 38.50 | 34.45 | 36.50 | 36.50 | -1.86% | 478 |
| Jul 31, 2026 | 40.99 | 40.99 | 34.00 | 37.19 | 37.19 | 1.89% | 1,446 |
| Jul 30, 2026 | 36.44 | 36.50 | 36.44 | 36.50 | 36.50 | 1.56% | 51 |
| Jul 29, 2026 | 36.40 | 39.00 | 34.65 | 35.94 | 35.94 | -1.40% | 155 |
| Jul 28, 2026 | 37.48 | 37.48 | 34.20 | 36.45 | 36.45 | -0.11% | 335 |
| Jul 27, 2026 | 35.29 | 39.00 | 35.29 | 36.49 | 36.49 | 3.40% | 111 |
| Jul 24, 2026 | 34.99 | 36.49 | 32.95 | 35.29 | 35.29 | 0.86% | 457 |
| Jul 23, 2026 | 40.56 | 40.56 | 33.10 | 34.99 | 34.99 | 3.52% | 353 |
| Jul 22, 2026 | 36.99 | 37.49 | 33.35 | 33.80 | 33.80 | -7.22% | 208 |