V.R. Woodart Limited (BOM:523888)
India · Delayed Price · Currency is INR 83.80
+3.99 (5.00%)
At close: Mar 13, 2026
V.R. Woodart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 72.21 | 79.81 | 72.21 | 79.81 | 79.81 | 5.00% | 7,497 |
| Mar 11, 2026 | 76.02 | 82.95 | 76.01 | 76.01 | 76.01 | -5.00% | 912 |
| Mar 10, 2026 | 79.75 | 88.00 | 79.75 | 80.01 | 80.01 | -4.68% | 5,693 |
| Mar 9, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -4.99% | 3,053 |
| Mar 2, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -5.00% | 50 |
| Feb 25, 2026 | 96.05 | 96.05 | 93.00 | 93.00 | 93.00 | 1.66% | 1,667 |
| Feb 24, 2026 | 91.48 | 91.48 | 91.47 | 91.48 | 91.48 | 4.99% | 1,706 |
| Feb 23, 2026 | 87.13 | 87.13 | 87.12 | 87.13 | 87.13 | 4.99% | 3,910 |
| Feb 20, 2026 | 82.99 | 82.99 | 80.62 | 82.99 | 82.99 | 5.00% | 5,346 |
| Feb 19, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 4.99% | 5,953 |
| Feb 18, 2026 | 75.20 | 75.28 | 74.55 | 75.28 | 75.28 | 4.99% | 2,358 |
| Feb 17, 2026 | 71.25 | 71.70 | 70.90 | 71.70 | 71.70 | 4.99% | 14,061 |
| Feb 16, 2026 | 69.78 | 69.78 | 65.00 | 68.29 | 68.29 | 2.75% | 4,632 |
| Feb 13, 2026 | 66.50 | 66.69 | 62.04 | 66.46 | 66.46 | 4.63% | 1,928 |
| Feb 12, 2026 | 63.52 | 63.52 | 57.50 | 63.52 | 63.52 | 4.99% | 2,826 |
| Feb 11, 2026 | 60.90 | 60.90 | 55.10 | 60.50 | 60.50 | 4.31% | 2,637 |
| Feb 10, 2026 | 55.00 | 58.87 | 53.99 | 58.00 | 58.00 | 3.44% | 1,951 |
| Feb 9, 2026 | 56.00 | 56.70 | 51.41 | 56.07 | 56.07 | 3.83% | 2,340 |
| Feb 6, 2026 | 54.95 | 56.00 | 54.00 | 54.00 | 54.00 | -1.73% | 114 |
| Feb 5, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 1.99% | 1,277 |
| Feb 4, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.99% | 1,278 |
| Feb 3, 2026 | 51.90 | 52.83 | 51.90 | 52.83 | 52.83 | 1.79% | 719 |
| Feb 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 512 |
| Feb 1, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.76% | 3,091 |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 90 |
| Jan 29, 2026 | 50.32 | 51.00 | 50.32 | 51.00 | 51.00 | -0.66% | 1,962 |
| Jan 28, 2026 | 52.38 | 52.38 | 51.34 | 51.34 | 51.34 | -1.99% | 2,772 |
| Jan 27, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.98% | 651 |
| Jan 23, 2026 | 54.00 | 54.00 | 53.44 | 53.44 | 53.44 | -1.62% | 2,000 |
| Jan 22, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.35% | 69 |
| Jan 21, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | 692 |
| Jan 20, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | 5 |
| Jan 19, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -2.00% | 56,696 |
| Jan 16, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.99% | 16,552 |
| Jan 14, 2026 | 57.90 | 57.90 | 56.75 | 56.75 | 56.75 | -1.99% | 4,660 |
| Jan 13, 2026 | 57.97 | 57.97 | 57.90 | 57.90 | 57.90 | 1.86% | 2,506 |
| Jan 12, 2026 | 57.75 | 57.75 | 56.84 | 56.84 | 56.84 | -2.00% | 7,381 |
| Jan 9, 2026 | 59.00 | 60.18 | 57.82 | 58.00 | 58.00 | -1.69% | 8,914 |
| Jan 8, 2026 | 59.40 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 13,470 |
| Jan 7, 2026 | 59.50 | 60.69 | 59.50 | 60.00 | 60.00 | 0.84% | 1,378 |
| Jan 6, 2026 | 60.38 | 60.38 | 59.50 | 59.50 | 59.50 | 0.51% | 23 |
| Jan 5, 2026 | 59.12 | 59.20 | 57.94 | 59.20 | 59.20 | 0.14% | 920 |
| Jan 2, 2026 | 60.32 | 60.32 | 59.12 | 59.12 | 59.12 | -1.99% | 279 |
| Jan 1, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -2.00% | 1,160 |
| Dec 31, 2025 | 62.80 | 62.80 | 61.55 | 61.55 | 61.55 | -1.99% | 223 |
| Dec 30, 2025 | 64.08 | 64.08 | 62.80 | 62.80 | 62.80 | -2.00% | 480 |
| Dec 29, 2025 | 64.08 | 64.08 | 63.00 | 64.08 | 64.08 | 5.00% | 5,507 |
| Dec 26, 2025 | 61.03 | 61.03 | 61.00 | 61.03 | 61.03 | 4.99% | 819 |
| Dec 24, 2025 | 58.13 | 58.13 | 56.75 | 58.13 | 58.13 | 4.98% | 753 |
| Dec 23, 2025 | 53.26 | 55.37 | 53.26 | 55.37 | 55.37 | 4.99% | 2,036 |