Vaishno Cement Company Limited (BOM:526941)
India · Delayed Price · Currency is INR 4.040
0.00 (0.00%)
At close: Jun 11, 2026
Vaishno Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.25 | 4.25 | 4.04 | 4.04 | 4.04 | -4.94% | 2,500 |
| Jun 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 400 |
| Jun 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 200 |
| May 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.94% | 800 |
| May 25, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | 3,900 |
| May 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 500 |
| May 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.91% | 200 |
| Apr 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 200 |
| Apr 9, 2026 | 4.06 | 4.06 | 3.69 | 3.69 | 3.69 | -4.65% | 2,900 |
| Apr 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 100 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 5,500 |
| Mar 27, 2026 | 3.34 | 3.52 | 3.20 | 3.52 | 3.52 | 4.76% | 68,800 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -4.55% | 43,500 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 4,500 |
| Mar 20, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 4.82% | 1,100 |
| Mar 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.85% | 1,200 |
| Mar 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 1,200 |
| Mar 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 1,500 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.86% | 12,900 |
| Mar 12, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | -4.87% | 1,800 |
| Mar 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.86% | 200 |
| Mar 9, 2026 | 4.32 | 4.33 | 4.32 | 4.32 | 4.32 | -4.85% | 5,800 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.82% | 600 |
| Mar 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -4.98% | 8,000 |
| Feb 26, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.92% | 100 |
| Feb 18, 2026 | 5.82 | 5.82 | 5.28 | 5.28 | 5.28 | -4.86% | 600 |
| Feb 17, 2026 | 5.03 | 5.55 | 5.03 | 5.55 | 5.55 | 4.91% | 1,000 |
| Feb 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.86% | 200 |
| Feb 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 100 |
| Jan 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | 500 |
| Jan 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.77% | 200 |
| 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 |