Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 484.00
+3.90 (0.81%)
At close: Jan 20, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 481.70 | 482.75 | 454.20 | 479.95 | 479.95 | 4.38% | 1,472 |
| Jan 21, 2026 | 484.00 | 484.00 | 459.80 | 459.80 | 459.80 | -5.00% | 2,319 |
| Jan 20, 2026 | 494.90 | 494.90 | 457.20 | 484.00 | 484.00 | 0.81% | 295 |
| Jan 19, 2026 | 480.00 | 491.10 | 458.00 | 480.10 | 480.10 | 0.23% | 160 |
| Jan 16, 2026 | 465.05 | 490.00 | 448.25 | 479.00 | 479.00 | 1.57% | 2,010 |
| Jan 14, 2026 | 470.00 | 482.00 | 470.00 | 471.60 | 471.60 | -2.41% | 162 |
| Jan 13, 2026 | 456.00 | 483.25 | 456.00 | 483.25 | 483.25 | 3.94% | 577 |
| Jan 12, 2026 | 454.70 | 465.00 | 454.70 | 464.95 | 464.95 | 2.25% | 653 |
| Jan 9, 2026 | 465.00 | 478.60 | 438.05 | 454.70 | 454.70 | -1.30% | 2,183 |
| Jan 8, 2026 | 472.10 | 485.40 | 458.00 | 460.70 | 460.70 | -2.83% | 925 |
| Jan 7, 2026 | 480.40 | 486.40 | 472.00 | 474.10 | 474.10 | -1.60% | 278 |
| Jan 6, 2026 | 494.95 | 494.95 | 468.10 | 481.80 | 481.80 | 1.26% | 67 |
| Jan 5, 2026 | 470.35 | 487.10 | 467.40 | 475.80 | 475.80 | 1.16% | 258 |
| Jan 2, 2026 | 478.85 | 478.85 | 469.85 | 470.35 | 470.35 | -1.78% | 300 |
| Jan 1, 2026 | 481.00 | 481.00 | 465.55 | 478.85 | 478.85 | -0.85% | 778 |
| Dec 31, 2025 | 498.70 | 498.70 | 482.00 | 482.95 | 482.95 | -0.44% | 533 |
| Dec 30, 2025 | 494.00 | 503.00 | 478.00 | 485.10 | 485.10 | 1.26% | 4,414 |
| Dec 29, 2025 | 510.00 | 515.00 | 476.85 | 479.05 | 479.05 | -4.55% | 3,607 |
| Dec 26, 2025 | 512.15 | 524.00 | 498.00 | 501.90 | 501.90 | -2.00% | 924 |
| Dec 24, 2025 | 539.95 | 540.00 | 511.05 | 512.15 | 512.15 | -4.15% | 2,274 |
| Dec 23, 2025 | 529.00 | 538.00 | 511.10 | 534.30 | 534.30 | 1.00% | 2,038 |
| Dec 22, 2025 | 508.85 | 532.40 | 491.70 | 529.00 | 529.00 | 2.92% | 142 |
| Dec 19, 2025 | 529.00 | 529.00 | 514.00 | 514.00 | 514.00 | -2.84% | 44 |
| Dec 18, 2025 | 544.70 | 545.00 | 513.00 | 529.00 | 529.00 | 0.34% | 309 |
| Dec 17, 2025 | 547.40 | 547.40 | 524.10 | 527.20 | 527.20 | -4.32% | 540 |
| Dec 16, 2025 | 534.45 | 551.00 | 528.10 | 551.00 | 551.00 | 3.10% | 367 |
| Dec 15, 2025 | 526.55 | 539.70 | 526.55 | 534.45 | 534.45 | 1.80% | 124 |
| Dec 12, 2025 | 527.10 | 540.00 | 524.10 | 525.00 | 525.00 | 1.60% | 1,012 |
| Dec 11, 2025 | 510.10 | 522.00 | 510.00 | 516.75 | 516.75 | 0.55% | 2,949 |
| Dec 10, 2025 | 500.55 | 530.00 | 500.55 | 513.90 | 513.90 | 0.35% | 1,256 |
| Dec 9, 2025 | 537.10 | 539.00 | 501.55 | 512.10 | 512.10 | -1.69% | 629 |
| Dec 8, 2025 | 565.80 | 565.80 | 518.15 | 520.90 | 520.90 | -4.25% | 2,203 |
| Dec 5, 2025 | 545.55 | 545.55 | 520.30 | 544.00 | 544.00 | -0.28% | 285 |
| Dec 4, 2025 | 541.00 | 568.90 | 541.00 | 545.55 | 545.55 | -4.06% | 51 |
| Dec 3, 2025 | 560.00 | 568.95 | 549.10 | 568.65 | 568.65 | -1.61% | 1,027 |
| Dec 2, 2025 | 579.00 | 579.45 | 550.05 | 577.95 | 577.95 | -0.18% | 2,534 |
| Dec 1, 2025 | 583.65 | 583.65 | 570.00 | 579.00 | 579.00 | -0.12% | 322 |
| Nov 28, 2025 | 570.20 | 585.35 | 567.85 | 579.70 | 579.70 | -3.01% | 1,320 |
| Nov 27, 2025 | 565.00 | 597.70 | 546.30 | 597.70 | 597.70 | 3.95% | 1,400 |
| Nov 26, 2025 | 589.90 | 598.50 | 562.05 | 575.00 | 575.00 | -2.53% | 307 |
| Nov 25, 2025 | 592.75 | 592.75 | 589.90 | 589.90 | 589.90 | -0.48% | 38 |
| Nov 24, 2025 | 580.00 | 604.00 | 560.50 | 592.75 | 592.75 | 1.66% | 272 |
| Nov 21, 2025 | 607.95 | 607.95 | 580.05 | 583.05 | 583.05 | -0.27% | 74 |
| Nov 20, 2025 | 614.85 | 614.85 | 570.05 | 584.60 | 584.60 | -1.75% | 5,193 |
| Nov 19, 2025 | 620.85 | 620.85 | 590.25 | 595.00 | 595.00 | -4.16% | 1,005 |
| Nov 18, 2025 | 649.90 | 649.90 | 617.40 | 620.85 | 620.85 | -4.46% | 674 |
| Nov 17, 2025 | 649.95 | 654.95 | 620.00 | 649.85 | 649.85 | 4.08% | 4,468 |
| Nov 14, 2025 | 624.35 | 624.40 | 624.35 | 624.40 | 624.40 | 1.99% | 3,403 |
| Nov 13, 2025 | 626.95 | 626.95 | 612.20 | 612.20 | 612.20 | -0.52% | 230 |
| Nov 12, 2025 | 603.00 | 615.40 | 603.00 | 615.40 | 615.40 | 2.00% | 2,192 |