Vamshi Rubber Limited (BOM:530369)
India · Delayed Price · Currency is INR 40.20
-1.80 (-4.29%)
At close: Aug 21, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 39.95 | 40.00 | 38.70 | 40.00 | 40.00 | 0.13% | 616 |
| Jul 21, 2026 | 40.00 | 40.00 | 39.20 | 39.95 | 39.95 | 1.99% | 679 |
| Jul 20, 2026 | 42.40 | 43.69 | 39.00 | 39.17 | 39.17 | -5.86% | 1,390 |
| Jul 17, 2026 | 42.00 | 42.50 | 40.00 | 41.61 | 41.61 | -0.93% | 952 |
| Jul 16, 2026 | 41.90 | 42.88 | 39.20 | 42.00 | 42.00 | 0.24% | 816 |
| Jul 15, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 29 |
| Jul 14, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.10% | 102 |
| Jul 13, 2026 | 41.34 | 42.80 | 41.34 | 42.80 | 42.80 | 3.53% | 28 |
| Jul 10, 2026 | 41.70 | 42.79 | 39.50 | 41.34 | 41.34 | 6.71% | 1,929 |
| Jul 9, 2026 | 40.00 | 40.00 | 38.74 | 38.74 | 38.74 | -3.15% | 392 |
| Jul 8, 2026 | 40.20 | 42.69 | 39.30 | 40.00 | 40.00 | -6.98% | 639 |
| Jul 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 6 |
| Jul 6, 2026 | 43.36 | 43.80 | 43.00 | 43.00 | 43.00 | -1.83% | 20 |
| Jul 3, 2026 | 45.00 | 45.00 | 43.00 | 43.80 | 43.80 | 4.29% | 70 |
| Jul 2, 2026 | 41.60 | 44.90 | 41.12 | 42.00 | 42.00 | 1.94% | 4,199 |
| Jul 1, 2026 | 40.33 | 41.60 | 39.00 | 41.20 | 41.20 | 3.15% | 25 |
| Jun 30, 2026 | 42.60 | 44.50 | 36.25 | 39.94 | 39.94 | -2.75% | 960 |
| Jun 24, 2026 | 41.71 | 41.71 | 41.00 | 41.07 | 41.07 | -0.56% | 117 |
| Jun 22, 2026 | 39.20 | 41.30 | 39.20 | 41.30 | 41.30 | 1.62% | 83 |
| Jun 19, 2026 | 39.30 | 40.65 | 38.15 | 40.64 | 40.64 | 1.50% | 4,133 |
| Jun 18, 2026 | 40.17 | 40.25 | 40.00 | 40.04 | 40.04 | -2.32% | 175 |
| Jun 17, 2026 | 41.01 | 41.01 | 39.50 | 40.99 | 40.99 | 0.94% | 667 |
| Jun 16, 2026 | 42.95 | 42.95 | 39.01 | 40.61 | 40.61 | -2.12% | 1,585 |
| Jun 15, 2026 | 39.51 | 41.49 | 39.51 | 41.49 | 41.49 | 2.44% | 22 |
| Jun 12, 2026 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | -0.74% | 110 |
| Jun 11, 2026 | 39.26 | 40.80 | 38.65 | 40.80 | 40.80 | - | 188 |
| Jun 10, 2026 | 39.05 | 40.80 | 39.05 | 40.80 | 40.80 | 4.48% | 9 |
| Jun 9, 2026 | 39.90 | 39.90 | 39.05 | 39.05 | 39.05 | -2.20% | 1,016 |