Vamshi Rubber Limited (BOM:530369)
India · Delayed Price · Currency is INR 45.00
+0.20 (0.45%)
At close: Jan 22, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 47.70 | 47.70 | 47.69 | 47.69 | 47.69 | -0.02% | 415 |
| Dec 12, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% | 5 |
| Dec 10, 2025 | 47.92 | 48.15 | 47.50 | 47.50 | 47.50 | -0.40% | 45 |
| Dec 9, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.02% | 11 |
| Dec 8, 2025 | 45.40 | 49.00 | 42.00 | 47.68 | 47.68 | -2.69% | 4,134 |
| Dec 5, 2025 | 49.88 | 49.88 | 46.00 | 49.00 | 49.00 | 0.20% | 278 |
| Dec 3, 2025 | 46.76 | 48.90 | 46.15 | 48.90 | 48.90 | -3.13% | 63 |
| Dec 2, 2025 | 49.00 | 50.90 | 46.05 | 50.48 | 50.48 | 3.02% | 470 |
| Dec 1, 2025 | 46.02 | 49.00 | 46.02 | 49.00 | 49.00 | 6.48% | 276 |
| Nov 27, 2025 | 47.50 | 49.00 | 45.86 | 46.02 | 46.02 | -6.06% | 1,752 |
| Nov 26, 2025 | 47.27 | 48.99 | 46.05 | 48.99 | 48.99 | 1.89% | 611 |
| Nov 25, 2025 | 48.25 | 48.25 | 48.00 | 48.08 | 48.08 | 0.06% | 270 |
| Nov 24, 2025 | 51.50 | 51.50 | 48.05 | 48.05 | 48.05 | -5.60% | 1,103 |
| Nov 21, 2025 | 51.50 | 51.50 | 47.05 | 50.90 | 50.90 | 3.84% | 97 |
| Nov 20, 2025 | 51.47 | 51.47 | 49.02 | 49.02 | 49.02 | -5.22% | 218 |
| Nov 19, 2025 | 50.32 | 51.77 | 48.50 | 51.72 | 51.72 | 2.78% | 813 |
| Nov 18, 2025 | 53.24 | 53.24 | 49.50 | 50.32 | 50.32 | -5.94% | 5,757 |
| Nov 17, 2025 | 52.99 | 53.99 | 49.00 | 53.50 | 53.50 | 7.00% | 718 |
| Nov 14, 2025 | 52.99 | 52.99 | 49.85 | 50.00 | 50.00 | -0.08% | 3,650 |
| Nov 13, 2025 | 54.95 | 54.95 | 48.21 | 50.04 | 50.04 | 0.30% | 3,058 |
| Nov 12, 2025 | 48.98 | 52.60 | 48.50 | 49.89 | 49.89 | 1.86% | 397 |
| Nov 11, 2025 | 49.65 | 52.80 | 48.50 | 48.98 | 48.98 | -0.85% | 469 |
| Nov 10, 2025 | 53.50 | 53.79 | 49.22 | 49.40 | 49.40 | -6.76% | 408 |
| Nov 7, 2025 | 53.80 | 53.80 | 52.98 | 52.98 | 52.98 | 4.13% | 129 |
| Nov 6, 2025 | 55.95 | 55.95 | 50.10 | 50.88 | 50.88 | -0.35% | 676 |
| Nov 4, 2025 | 52.50 | 58.50 | 50.11 | 51.06 | 51.06 | -3.66% | 1,115 |
| Nov 3, 2025 | 55.90 | 55.90 | 50.00 | 53.00 | 53.00 | -1.85% | 1,246 |