V.R. Woodart Limited (BOM:523888)
India · Delayed Price · Currency is INR 149.95
-3.05 (-1.99%)
At close: May 12, 2026
V.R. Woodart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -1.99% | 57 |
| May 11, 2026 | 153.10 | 153.10 | 153.00 | 153.00 | 153.00 | - | 363 |
| May 8, 2026 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 2.00% | 2,515 |
| May 7, 2026 | 151.45 | 151.45 | 145.55 | 150.00 | 150.00 | 1.01% | 7,374 |
| May 6, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.98% | 260 |
| May 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -1.97% | 1,194 |
| May 4, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -2.00% | 158 |
| Apr 30, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.99% | 6 |
| Apr 29, 2026 | 160.90 | 161.00 | 160.90 | 160.90 | 160.90 | -1.98% | 648 |
| Apr 28, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -1.97% | 400 |
| Apr 27, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -1.99% | 773 |
| Apr 24, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -1.98% | 13 |
| Apr 23, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -2.00% | 1,976 |
| Apr 22, 2026 | 178.00 | 178.15 | 177.85 | 177.85 | 177.85 | -4.99% | 2,278 |
| Apr 21, 2026 | 206.00 | 206.00 | 187.20 | 187.20 | 187.20 | -5.00% | 2,207 |
| Apr 20, 2026 | 196.80 | 197.05 | 178.35 | 197.05 | 197.05 | 4.98% | 3,312 |
| Apr 17, 2026 | 187.00 | 187.70 | 186.00 | 187.70 | 187.70 | 4.98% | 6,637 |
| Apr 16, 2026 | 176.00 | 178.80 | 176.00 | 178.80 | 178.80 | 4.99% | 217 |
| Apr 15, 2026 | 162.25 | 170.30 | 162.25 | 170.30 | 170.30 | 4.99% | 542 |
| Apr 13, 2026 | 157.65 | 162.25 | 157.65 | 162.20 | 162.20 | 4.95% | 4,694 |
| Apr 10, 2026 | 154.00 | 154.55 | 147.20 | 154.55 | 154.55 | 4.99% | 13,741 |
| Apr 9, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 4.99% | 3,278 |
| Apr 8, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 4.98% | 3,540 |
| Apr 7, 2026 | 129.50 | 133.55 | 129.50 | 133.55 | 133.55 | 4.99% | 3,199 |
| Apr 6, 2026 | 126.00 | 127.20 | 121.00 | 127.20 | 127.20 | 4.99% | 18,693 |
| Apr 2, 2026 | 109.65 | 121.15 | 109.65 | 121.15 | 121.15 | 4.98% | 15,326 |
| Apr 1, 2026 | 106.15 | 117.25 | 106.15 | 115.40 | 115.40 | 3.30% | 29,819 |
| Mar 30, 2026 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | -4.99% | 496 |
| Mar 27, 2026 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | -4.99% | 443 |
| Mar 25, 2026 | 123.76 | 123.76 | 118.01 | 123.76 | 123.76 | 5.00% | 6,009 |
| Mar 24, 2026 | 117.87 | 117.87 | 117.60 | 117.87 | 117.87 | 5.00% | 6,440 |
| Mar 23, 2026 | 112.26 | 112.26 | 109.00 | 112.26 | 112.26 | 4.99% | 4,339 |
| Mar 20, 2026 | 106.92 | 106.92 | 104.37 | 106.92 | 106.92 | 5.00% | 3,714 |
| Mar 19, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 4.99% | 909 |
| Mar 18, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 4.99% | 1,340 |
| Mar 17, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 4.99% | 689 |
| Mar 16, 2026 | 86.10 | 87.99 | 86.10 | 87.99 | 87.99 | 5.00% | 280 |
| Mar 13, 2026 | 83.75 | 83.80 | 83.25 | 83.80 | 83.80 | 5.00% | 2,461 |
| 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 |