Vamshi Rubber Limited (BOM:530369)
India · Delayed Price · Currency is INR 44.00
+2.79 (6.77%)
At close: Mar 5, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.90 | 48.89 | 41.15 | 41.21 | 41.21 | -1.88% | 3,498 |
| Mar 2, 2026 | 46.74 | 46.74 | 42.00 | 42.00 | 42.00 | -10.14% | 148 |
| Feb 27, 2026 | 44.02 | 46.74 | 44.00 | 46.74 | 46.74 | 6.18% | 110 |
| Feb 26, 2026 | 41.00 | 44.75 | 39.05 | 44.02 | 44.02 | 9.01% | 2,454 |
| Feb 25, 2026 | 44.50 | 44.50 | 40.31 | 40.38 | 40.38 | -9.26% | 93 |
| Feb 24, 2026 | 45.98 | 45.98 | 44.50 | 44.50 | 44.50 | -1.98% | 545 |
| Feb 23, 2026 | 42.00 | 45.50 | 42.00 | 45.40 | 45.40 | -5.02% | 6,319 |
| Feb 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.37% | 100 |
| Feb 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.08% | 5 |
| Feb 17, 2026 | 42.10 | 46.30 | 42.00 | 46.30 | 46.30 | 2.80% | 101 |
| Feb 16, 2026 | 46.11 | 46.99 | 42.88 | 45.04 | 45.04 | -2.04% | 860 |
| Feb 13, 2026 | 45.99 | 45.99 | 45.98 | 45.98 | 45.98 | 4.38% | 6 |
| Feb 12, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.09% | 4 |
| Feb 11, 2026 | 45.00 | 45.00 | 41.11 | 44.01 | 44.01 | -8.47% | 1,774 |
| Feb 10, 2026 | 46.00 | 48.69 | 43.05 | 48.08 | 48.08 | 4.52% | 278 |
| Feb 9, 2026 | 48.90 | 48.90 | 46.00 | 46.00 | 46.00 | -2.07% | 281 |
| Feb 6, 2026 | 47.79 | 47.79 | 45.00 | 46.97 | 46.97 | 7.36% | 562 |
| Feb 5, 2026 | 50.00 | 50.00 | 43.00 | 43.75 | 43.75 | -2.56% | 663 |
| Feb 4, 2026 | 47.50 | 47.50 | 44.90 | 44.90 | 44.90 | -3.02% | 414 |
| Feb 3, 2026 | 43.89 | 47.95 | 43.89 | 46.30 | 46.30 | 3.37% | 1,010 |
| Feb 2, 2026 | 41.00 | 46.79 | 41.00 | 44.79 | 44.79 | -1.91% | 2,398 |
| Feb 1, 2026 | 40.25 | 50.00 | 40.25 | 45.66 | 45.66 | -4.88% | 596 |
| Jan 30, 2026 | 52.00 | 52.00 | 42.16 | 48.00 | 48.00 | 7.14% | 916 |
| Jan 29, 2026 | 44.00 | 44.80 | 42.75 | 44.80 | 44.80 | -2.29% | 1,176 |
| Jan 28, 2026 | 46.49 | 46.49 | 45.85 | 45.85 | 45.85 | 0.59% | 299 |
| Jan 27, 2026 | 50.00 | 50.00 | 43.86 | 45.58 | 45.58 | 6.00% | 41 |
| Jan 23, 2026 | 45.00 | 49.90 | 42.15 | 43.00 | 43.00 | -4.44% | 1,359 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 14 |
| Jan 21, 2026 | 40.05 | 44.99 | 40.05 | 44.80 | 44.80 | 5.91% | 93 |
| Jan 20, 2026 | 45.12 | 45.12 | 42.20 | 42.30 | 42.30 | -5.98% | 707 |
| Jan 19, 2026 | 42.85 | 47.00 | 42.85 | 44.99 | 44.99 | 6.11% | 41 |
| Jan 16, 2026 | 42.40 | 44.99 | 42.40 | 42.40 | 42.40 | - | 348 |
| Jan 14, 2026 | 45.85 | 47.80 | 41.05 | 42.40 | 42.40 | -3.72% | 9,273 |
| Jan 13, 2026 | 47.00 | 47.00 | 43.85 | 44.04 | 44.04 | -0.77% | 22 |
| Jan 12, 2026 | 45.55 | 46.80 | 40.00 | 44.38 | 44.38 | -3.10% | 2,369 |
| Jan 9, 2026 | 49.80 | 49.80 | 45.80 | 45.80 | 45.80 | -6.30% | 759 |
| Jan 8, 2026 | 49.00 | 49.00 | 48.88 | 48.88 | 48.88 | 0.16% | 254 |
| Jan 7, 2026 | 49.90 | 49.90 | 48.80 | 48.80 | 48.80 | - | 29 |
| Jan 6, 2026 | 50.00 | 50.00 | 45.84 | 48.80 | 48.80 | 5.86% | 126 |
| Jan 5, 2026 | 49.00 | 49.00 | 46.10 | 46.10 | 46.10 | -3.58% | 111 |
| Jan 2, 2026 | 49.99 | 50.00 | 46.00 | 47.81 | 47.81 | 2.82% | 1,098 |
| Jan 1, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% | 362 |
| Dec 31, 2025 | 48.00 | 48.00 | 46.00 | 46.10 | 46.10 | -3.96% | 155 |
| Dec 30, 2025 | 56.00 | 56.00 | 48.00 | 48.00 | 48.00 | - | 1,625 |
| Dec 29, 2025 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 535 |
| Dec 26, 2025 | 47.72 | 47.95 | 46.00 | 46.00 | 46.00 | -4.07% | 114 |
| Dec 24, 2025 | 46.00 | 47.95 | 43.15 | 47.95 | 47.95 | -0.10% | 9,406 |
| Dec 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3 |
| Dec 19, 2025 | 48.79 | 48.79 | 48.00 | 48.00 | 48.00 | -1.62% | 425 |
| Dec 18, 2025 | 46.00 | 48.80 | 46.00 | 48.79 | 48.79 | 2.31% | 551 |