Vamshi Rubber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	41.95	45.90	41.30	44.99	44.99	11.86%	4,498
May 22, 2026	44.00	44.00	39.10	40.22	40.22	-8.59%	6,277
May 21, 2026	42.35	45.00	41.50	44.00	44.00	-	216
May 20, 2026	44.40	44.40	43.79	44.00	44.00	-2.00%	1,491
May 19, 2026	43.48	44.90	43.00	44.90	44.90	3.22%	558
May 18, 2026	42.00	43.75	42.00	43.50	43.50	3.52%	1,891
May 15, 2026	43.30	43.30	42.00	42.02	42.02	0.77%	69
May 14, 2026	48.94	48.94	41.57	41.70	41.70	0.48%	1,820
May 13, 2026	43.40	43.40	41.50	41.50	41.50	-4.38%	305
May 12, 2026	43.60	43.60	41.00	43.40	43.40	0.70%	3,138
May 11, 2026	43.00	43.11	41.50	43.10	43.10	1.41%	270
May 8, 2026	43.08	43.45	42.35	42.50	42.50	-1.35%	1,351
May 7, 2026	43.31	45.00	42.25	43.08	43.08	-4.10%	3,787
May 5, 2026	43.01	44.94	43.00	44.92	44.92	4.42%	1,130
May 4, 2026	48.80	48.80	42.40	43.02	43.02	-1.80%	2,577
Apr 30, 2026	42.15	43.90	41.62	43.81	43.81	0.74%	5,162
Apr 29, 2026	48.00	48.00	42.36	43.49	43.49	-0.16%	3,944
Apr 28, 2026	41.50	43.70	41.50	43.56	43.56	4.96%	4,241
Apr 27, 2026	40.63	41.50	39.61	41.50	41.50	-1.89%	700
Apr 24, 2026	42.60	42.90	42.30	42.30	42.30	4.21%	252
Apr 23, 2026	42.86	43.95	40.00	40.59	40.59	-3.40%	4,894
Apr 22, 2026	43.70	43.79	39.75	42.02	42.02	-10.02%	18,293
Apr 21, 2026	47.00	47.00	41.10	46.70	46.70	0.65%	1,614
Apr 20, 2026	49.50	49.50	46.40	46.40	46.40	5.45%	57
Apr 17, 2026	42.53	47.98	41.35	44.00	44.00	3.46%	640
Apr 16, 2026	43.86	46.80	41.01	42.53	42.53	-1.09%	1,592
Apr 15, 2026	45.00	45.00	43.00	43.00	43.00	7.07%	56
Apr 13, 2026	41.82	41.83	40.16	40.16	40.16	-2.05%	639
Apr 10, 2026	40.00	42.79	40.00	41.00	41.00	-2.50%	113
Apr 9, 2026	44.60	45.15	41.15	42.05	42.05	-3.89%	626
Apr 8, 2026	47.98	47.98	40.59	43.75	43.75	4.17%	103
Apr 7, 2026	42.00	42.00	42.00	42.00	42.00	-	5
Apr 6, 2026	42.00	42.00	42.00	42.00	42.00	-	25
Apr 2, 2026	40.00	42.00	40.00	42.00	42.00	-	90
Apr 1, 2026	39.50	42.80	39.50	42.00	42.00	13.51%	1,271
Mar 30, 2026	37.49	40.00	36.00	37.00	37.00	-1.31%	3,413
Mar 27, 2026	42.00	42.00	36.00	37.49	37.49	-11.79%	7,358
Mar 25, 2026	41.85	42.50	40.20	42.50	42.50	-1.09%	1,106
Mar 24, 2026	43.95	43.95	38.00	42.97	42.97	2.36%	1,607
Mar 23, 2026	45.90	45.90	38.01	41.98	41.98	-2.82%	7,112
Mar 20, 2026	44.84	44.84	43.20	43.20	43.20	-3.57%	120
Mar 19, 2026	42.15	44.84	42.00	44.80	44.80	1.36%	1,408
Mar 18, 2026	44.67	44.69	44.00	44.20	44.20	-1.73%	1,173
Mar 17, 2026	44.96	44.98	44.96	44.98	44.98	2.23%	1,002
Mar 16, 2026	42.10	46.77	40.20	44.00	44.00	4.51%	751
Mar 13, 2026	43.20	43.20	42.10	42.10	42.10	-	49
Mar 12, 2026	54.00	54.00	41.92	42.10	42.10	-10.39%	2,153
Mar 11, 2026	45.50	48.99	45.50	46.98	46.98	14.11%	1,450
Mar 10, 2026	39.00	45.00	39.00	41.17	41.17	-1.72%	334
Mar 9, 2026	46.35	46.35	41.00	41.89	41.89	-8.34%	559