Vaishno Cement Company Limited (BOM:526941)
India · Delayed Price · Currency is INR 5.87
+0.26 (4.63%)
At close: Jan 22, 2026
Vaishno Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.33 | 5.87 | 5.33 | 5.87 | 5.87 | 4.63% | 1,200 |
| Jan 19, 2026 | 5.90 | 6.19 | 5.61 | 5.61 | 5.61 | -4.92% | 4,300 |
| Jan 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 300 |
| Jan 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Dec 23, 2025 | 6.19 | 6.19 | 5.90 | 5.90 | 5.90 | - | 5,100 |
| Dec 22, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.91% | 800 |
| Dec 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 100 |
| Dec 12, 2025 | 6.79 | 6.79 | 6.46 | 6.46 | 6.46 | -4.86% | 200 |
| Dec 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 500 |
| Dec 2, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.90% | 500 |
| Nov 28, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.93% | 100 |
| Nov 19, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 100 |
| Nov 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.94% | 100 |
| Nov 17, 2025 | 7.45 | 7.45 | 7.43 | 7.44 | 7.44 | 4.79% | 1,000 |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.87% | 500 |
| Nov 13, 2025 | 6.52 | 7.19 | 6.52 | 6.77 | 6.77 | -1.31% | 2,100 |
| Nov 12, 2025 | 7.58 | 7.58 | 6.86 | 6.86 | 6.86 | -4.99% | 1,500 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | -5.00% | 2,000 |
| Nov 10, 2025 | 7.60 | 7.96 | 7.60 | 7.60 | 7.60 | - | 7,400 |
| Nov 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 400 |
| Nov 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 100 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.99% | 100 |
| Oct 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 100 |
| Oct 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.95% | 14,600 |
| Oct 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.91% | 21,300 |
| Oct 24, 2025 | 8.41 | 8.41 | 8.09 | 8.38 | 8.38 | 1.58% | 3,600 |
| Oct 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.98% | 100 |
| Oct 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.89% | 100 |
| Oct 20, 2025 | 7.64 | 7.94 | 7.64 | 7.94 | 7.94 | 1.93% | 11,500 |
| Oct 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.89% | 100 |
| Oct 15, 2025 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -1.98% | 10,100 |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% | 4,000 |
| Oct 13, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | 100 |
| Oct 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.98% | 100 |
| Oct 9, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.94% | 8,800 |
| Oct 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.90% | 26,300 |
| Oct 7, 2025 | 8.93 | 9.29 | 8.93 | 8.93 | 8.93 | -1.98% | 243,800 |
| Oct 6, 2025 | 9.11 | 9.47 | 9.11 | 9.11 | 9.11 | -1.94% | 268,900 |
| Oct 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.98% | 100 |
| Oct 1, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.90% | 100 |
| Sep 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.93% | 1,000 |
| Sep 29, 2025 | 8.12 | 8.52 | 8.12 | 8.52 | 8.52 | 4.93% | 6,100 |
| Sep 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 200 |
| Sep 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 800 |
| Sep 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 200 |
| Sep 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 300 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.85% | 100 |
| Sep 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 200 |
| Sep 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 200 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.88% | 300 |