Vaishno Cement Company Limited (BOM:526941)
India · Delayed Price · Currency is INR 2.710
+0.010 (0.37%)
At close: Aug 14, 2026
Vaishno Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | 600 |
| Aug 13, 2026 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -4.93% | 900 |
| Aug 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | 100 |
| Aug 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 50,800 |
| Aug 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 4.96% | 37,900 |
| Aug 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 200 |
| Aug 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 100 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.55 | 2.55 | 2.55 | -4.49% | 4,900 |
| Jul 30, 2026 | 2.95 | 2.95 | 2.67 | 2.67 | 2.67 | -4.98% | 300 |
| Jul 29, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.75% | 44,900 |
| Jul 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.84% | 9,400 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 3,600 |
| Jul 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 100 |
| Jul 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | 100 |
| Jul 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 100 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.76% | 1,000 |
| Jul 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.00% | 300 |
| Jul 14, 2026 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -4.98% | 6,300 |
| Jul 13, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -4.95% | 4,000 |
| Jul 10, 2026 | 5.13 | 5.13 | 4.65 | 4.65 | 4.65 | -4.91% | 57,100 |
| Jul 8, 2026 | 5.35 | 5.35 | 4.85 | 4.89 | 4.89 | -4.12% | 615,400 |
| Jul 7, 2026 | 5.39 | 5.39 | 5.10 | 5.10 | 5.10 | -0.78% | 2,000 |
| Jul 6, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.90% | 600 |
| Jul 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 100 |
| Jul 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 600 |
| Jul 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.95% | 100 |
| Jun 29, 2026 | 4.24 | 4.24 | 3.84 | 4.24 | 4.24 | 4.95% | 1,400 |
| 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 |