VK Global Industries Limited (BOM:530177)
India · Delayed Price · Currency is INR 27.45
-1.44 (-4.98%)
At close: Oct 19, 2026
VK Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.98% | 1 |
| Oct 15, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -5.00% | 1 |
| Oct 14, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -5.00% | 1 |
| Oct 13, 2026 | 28.98 | 32.02 | 28.98 | 32.01 | 32.01 | 4.95% | 1,822 |
| Oct 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -4.98% | 17 |
| Oct 9, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 30 |
| Oct 8, 2026 | 32.21 | 32.21 | 32.10 | 32.10 | 32.10 | 4.59% | 110 |
| Oct 7, 2026 | 31.01 | 31.01 | 30.69 | 30.69 | 30.69 | -4.98% | 105 |
| Oct 5, 2026 | 34.00 | 34.00 | 32.30 | 32.30 | 32.30 | -5.00% | 293 |
| Oct 1, 2026 | 34.01 | 34.01 | 33.16 | 34.00 | 34.00 | -2.58% | 1,290 |
| Sep 30, 2026 | 32.31 | 34.90 | 32.30 | 34.90 | 34.90 | 2.65% | 2,105 |
| Sep 29, 2026 | 35.49 | 35.87 | 34.00 | 34.00 | 34.00 | -1.08% | 2,570 |
| Sep 28, 2026 | 34.25 | 34.37 | 33.51 | 34.37 | 34.37 | 4.98% | 7,489 |
| Sep 24, 2026 | 30.01 | 32.99 | 29.95 | 32.74 | 32.74 | 3.87% | 3,060 |
| Sep 23, 2026 | 33.60 | 33.60 | 30.94 | 31.52 | 31.52 | -3.16% | 1,930 |
| Sep 22, 2026 | 31.77 | 32.70 | 30.00 | 32.55 | 32.55 | 4.49% | 4,061 |
| Sep 21, 2026 | 32.00 | 32.95 | 30.90 | 31.15 | 31.15 | -3.77% | 2,941 |
| Sep 18, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 5.00% | 7,026 |
| Sep 17, 2026 | 30.82 | 30.83 | 29.99 | 30.83 | 30.83 | 4.97% | 29,520 |
| Sep 16, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 4.97% | 14,227 |
| Sep 15, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 4.99% | 2,724 |
| Sep 11, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4.96% | 9,622 |
| Sep 10, 2026 | 25.39 | 25.39 | 25.02 | 25.39 | 25.39 | 4.96% | 41,398 |
| Sep 9, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 4.99% | 2,100 |
| Sep 8, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 355 |
| Sep 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 11,653 |
| Aug 17, 2026 | 22.00 | 22.00 | 21.93 | 21.95 | 21.95 | 4.52% | 13 |
| Aug 11, 2026 | 21.93 | 21.93 | 21.00 | 21.00 | 21.00 | 0.53% | 7,022 |
| Jun 29, 2026 | 19.95 | 20.89 | 19.95 | 20.89 | 20.89 | -0.43% | 502 |
| Jun 15, 2026 | 19.94 | 20.98 | 19.94 | 20.98 | 20.98 | - | 4,574 |
| Jun 11, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 4.90% | 1,002 |
| Jun 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.99% | 1,147 |
| Jun 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 4.96% | 534 |
| Jun 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -4.47% | 10,000 |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 105 |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.71% | 257 |
| May 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -4.99% | 1,203 |
| May 22, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -4.96% | 3,147 |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.12% | 1 |
| Apr 27, 2026 | 23.00 | 24.92 | 23.00 | 23.26 | 23.26 | -2.06% | 1,003 |