Vamshi Rubber Limited (BOM:530369)
India · Delayed Price · Currency is INR 39.00
+1.27 (3.37%)
At close: Oct 1, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 37.20 | 40.50 | 36.60 | 39.00 | 39.00 | 3.37% | 664 |
| Sep 30, 2026 | 39.00 | 40.86 | 37.55 | 37.73 | 37.73 | -2.00% | 54 |
| Sep 29, 2026 | 39.77 | 39.77 | 38.00 | 38.50 | 38.50 | -1.26% | 229 |
| Sep 28, 2026 | 39.45 | 39.45 | 38.10 | 38.99 | 38.99 | 2.34% | 145 |
| Sep 25, 2026 | 36.61 | 39.69 | 36.55 | 38.10 | 38.10 | 4.07% | 2,034 |
| Sep 24, 2026 | 37.45 | 37.45 | 36.57 | 36.61 | 36.61 | -8.02% | 704 |
| Sep 23, 2026 | 38.30 | 39.80 | 38.30 | 39.80 | 39.80 | 7.08% | 10 |
| Sep 22, 2026 | 36.77 | 39.80 | 36.30 | 37.17 | 37.17 | 1.09% | 396 |
| Sep 21, 2026 | 36.30 | 36.77 | 36.30 | 36.77 | 36.77 | -2.05% | 17 |
| Sep 18, 2026 | 38.80 | 38.80 | 37.20 | 37.54 | 37.54 | -3.25% | 782 |
| Sep 17, 2026 | 38.37 | 39.97 | 36.11 | 38.80 | 38.80 | -2.93% | 681 |
| Sep 16, 2026 | 38.30 | 39.99 | 38.30 | 39.97 | 39.97 | 4.36% | 340 |
| Sep 15, 2026 | 39.60 | 39.95 | 38.20 | 38.30 | 38.30 | -1.79% | 1,713 |
| Sep 11, 2026 | 39.85 | 39.85 | 39.00 | 39.00 | 39.00 | -2.43% | 260 |
| Sep 10, 2026 | 38.30 | 40.80 | 38.30 | 39.97 | 39.97 | -0.05% | 888 |
| Sep 9, 2026 | 40.40 | 40.90 | 38.00 | 39.99 | 39.99 | -1.72% | 4,831 |
| Sep 8, 2026 | 39.89 | 40.90 | 38.80 | 40.69 | 40.69 | 5.11% | 699 |
| Sep 7, 2026 | 39.60 | 40.40 | 38.65 | 38.71 | 38.71 | 0.08% | 1,894 |
| Sep 4, 2026 | 40.00 | 40.90 | 38.51 | 38.68 | 38.68 | -3.30% | 1,852 |
| Sep 3, 2026 | 40.35 | 40.35 | 38.51 | 40.00 | 40.00 | -0.99% | 85 |
| Sep 2, 2026 | 40.00 | 40.58 | 40.00 | 40.40 | 40.40 | -0.25% | 1,027 |
| Sep 1, 2026 | 39.91 | 40.50 | 39.91 | 40.50 | 40.50 | 1.43% | 1,416 |
| Aug 31, 2026 | 40.00 | 40.00 | 39.00 | 39.93 | 39.93 | 3.42% | 671 |
| Aug 28, 2026 | 39.20 | 40.50 | 38.50 | 38.61 | 38.61 | -3.81% | 926 |
| Aug 27, 2026 | 39.00 | 40.20 | 39.00 | 40.14 | 40.14 | 4.18% | 772 |
| Aug 26, 2026 | 40.00 | 40.00 | 38.50 | 38.53 | 38.53 | -0.28% | 645 |
| Aug 25, 2026 | 40.19 | 40.19 | 38.50 | 38.64 | 38.64 | -1.68% | 964 |
| Aug 24, 2026 | 39.20 | 42.95 | 38.00 | 39.30 | 39.30 | -2.24% | 2,145 |
| Aug 21, 2026 | 41.16 | 41.16 | 39.57 | 40.20 | 40.20 | -4.29% | 591 |
| Aug 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | 5.00% | 6 |
| Aug 19, 2026 | 39.20 | 40.30 | 38.75 | 40.00 | 40.00 | - | 965 |
| Aug 18, 2026 | 40.01 | 40.42 | 38.65 | 40.00 | 40.00 | -0.02% | 1,181 |
| Aug 17, 2026 | 39.35 | 41.50 | 39.35 | 40.01 | 40.01 | -0.05% | 822 |
| Aug 14, 2026 | 43.94 | 43.94 | 40.00 | 40.03 | 40.03 | -4.69% | 1,230 |
| Aug 13, 2026 | 42.00 | 42.80 | 42.00 | 42.00 | 42.00 | - | 930 |
| Aug 12, 2026 | 41.00 | 42.90 | 40.51 | 42.00 | 42.00 | 4.97% | 919 |
| Aug 11, 2026 | 40.50 | 40.50 | 40.00 | 40.01 | 40.01 | -0.99% | 1,359 |
| Aug 10, 2026 | 40.30 | 42.40 | 40.00 | 40.41 | 40.41 | -1.44% | 647 |
| Aug 7, 2026 | 41.00 | 41.20 | 41.00 | 41.00 | 41.00 | - | 139 |
| Aug 6, 2026 | 40.50 | 42.05 | 40.50 | 41.00 | 41.00 | -1.73% | 3,747 |
| Aug 5, 2026 | 40.60 | 45.60 | 40.55 | 41.72 | 41.72 | 2.89% | 3,552 |
| Aug 4, 2026 | 42.08 | 44.65 | 38.41 | 40.55 | 40.55 | -3.48% | 8,034 |
| Aug 3, 2026 | 46.50 | 46.50 | 39.50 | 42.01 | 42.01 | -4.78% | 13,243 |
| Jul 31, 2026 | 52.90 | 52.90 | 42.00 | 44.12 | 44.12 | -2.22% | 52,582 |
| Jul 30, 2026 | 39.80 | 45.12 | 39.50 | 45.12 | 45.12 | 20.00% | 18,959 |
| Jul 29, 2026 | 40.00 | 40.00 | 37.57 | 37.60 | 37.60 | -2.39% | 491 |
| Jul 28, 2026 | 38.60 | 40.98 | 38.50 | 38.52 | 38.52 | -3.70% | 741 |
| Jul 27, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | - | 721 |
| Jul 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 60 |
| Jul 23, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | - | 142 |