Vamshi Rubber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.74	38.74	37.90	37.95	37.95	-2.04%	7
Oct 22, 2026	39.99	39.99	38.50	38.74	38.74	6.17%	63
Oct 21, 2026	39.20	39.20	36.13	36.49	36.49	-4.48%	81
Oct 19, 2026	38.20	38.20	38.20	38.20	38.20	1.14%	7
Oct 16, 2026	40.70	40.70	37.70	37.77	37.77	0.19%	89
Oct 15, 2026	40.90	40.90	37.70	37.70	37.70	-	344
Oct 14, 2026	39.71	39.71	37.70	37.70	37.70	-3.06%	21
Oct 13, 2026	38.99	38.99	38.89	38.89	38.89	-	78
Oct 12, 2026	38.89	38.89	38.89	38.89	38.89	-0.15%	132
Oct 9, 2026	42.00	42.00	38.95	38.95	38.95	6.68%	94
Oct 8, 2026	37.75	37.75	36.50	36.51	36.51	-3.28%	169
Oct 7, 2026	37.05	38.00	36.61	37.75	37.75	2.00%	1,034
Oct 6, 2026	38.60	39.35	37.00	37.01	37.01	-3.75%	1,193
Oct 5, 2026	39.39	39.39	36.01	38.45	38.45	-1.41%	199
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