V.R. Woodart Limited (BOM:523888)
India · Delayed Price · Currency is INR 66.46
+2.94 (4.63%)
At close: Feb 13, 2026
V.R. Woodart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 52.10 | 52.74 | 52.02 | 52.74 | 52.74 | 5.00% | 2,117 |
| Dec 19, 2025 | 54.00 | 54.00 | 50.00 | 50.23 | 50.23 | -3.03% | 4,609 |
| Dec 18, 2025 | 52.96 | 52.96 | 51.80 | 51.80 | 51.80 | -2.19% | 601 |
| Dec 17, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - | 301 |
| Dec 16, 2025 | 55.00 | 55.00 | 52.80 | 52.96 | 52.96 | -3.71% | 1,931 |
| Dec 15, 2025 | 56.90 | 58.04 | 55.00 | 55.00 | 55.00 | -1.65% | 6,171 |
| Dec 12, 2025 | 58.00 | 58.00 | 53.15 | 55.92 | 55.92 | -0.02% | 730 |
| Dec 11, 2025 | 51.00 | 55.96 | 51.00 | 55.93 | 55.93 | 4.93% | 532 |
| Dec 10, 2025 | 54.78 | 54.78 | 53.26 | 53.30 | 53.30 | -4.65% | 3,612 |
| Dec 9, 2025 | 56.20 | 56.20 | 50.86 | 55.90 | 55.90 | 4.43% | 1,571 |
| Dec 8, 2025 | 56.32 | 58.74 | 53.31 | 53.53 | 53.53 | -4.48% | 3,562 |
| Dec 5, 2025 | 61.88 | 61.88 | 56.00 | 56.04 | 56.04 | -4.92% | 2,426 |
| Dec 4, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 4.99% | 1,711 |