Vamshi Rubber Limited (BOM:530369)
India · Delayed Price · Currency is INR 44.12
-1.00 (-2.22%)
At close: Jul 31, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 41.87 | 41.87 | 39.50 | 39.93 | 39.93 | -4.91% | 631 |
| Jun 5, 2026 | 43.65 | 43.65 | 41.00 | 41.99 | 41.99 | -3.80% | 2,334 |
| Jun 4, 2026 | 43.69 | 43.69 | 43.65 | 43.65 | 43.65 | 5.95% | 623 |
| Jun 3, 2026 | 42.00 | 43.90 | 41.20 | 41.20 | 41.20 | -7.27% | 752 |
| Jun 2, 2026 | 44.00 | 44.44 | 44.00 | 44.43 | 44.43 | -0.02% | 500 |
| Jun 1, 2026 | 43.93 | 44.44 | 42.30 | 44.44 | 44.44 | 1.16% | 702 |
| May 29, 2026 | 43.94 | 43.94 | 41.76 | 43.93 | 43.93 | -1.44% | 1,486 |
| May 27, 2026 | 44.99 | 44.99 | 44.50 | 44.57 | 44.57 | -1.00% | 884 |
| May 26, 2026 | 42.30 | 45.02 | 42.30 | 45.02 | 45.02 | 0.07% | 1,050 |
| 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 |