Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 731.75
+33.40 (4.78%)
At close: Aug 26, 2025
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 745.00 | 765.00 | 745.00 | 760.85 | 760.85 | 3.98% | 8,871 |
| Aug 26, 2025 | 733.20 | 733.25 | 708.00 | 731.75 | 731.75 | 4.78% | 12,855 |
| Aug 25, 2025 | 698.35 | 698.35 | 670.00 | 698.35 | 698.35 | 5.00% | 12,549 |
| Aug 22, 2025 | 645.00 | 665.10 | 644.00 | 665.10 | 665.10 | 5.00% | 8,433 |
| Aug 21, 2025 | 633.00 | 643.00 | 618.00 | 633.45 | 633.45 | -0.34% | 1,445 |
| Aug 20, 2025 | 642.00 | 642.00 | 615.00 | 635.60 | 635.60 | 3.30% | 1,187 |
| Aug 19, 2025 | 608.90 | 618.00 | 608.90 | 615.30 | 615.30 | 1.05% | 1,052 |
| Aug 18, 2025 | 618.95 | 618.95 | 605.00 | 608.90 | 608.90 | 0.54% | 580 |
| Aug 14, 2025 | 599.00 | 618.80 | 580.00 | 605.60 | 605.60 | 0.36% | 3,545 |
| Aug 13, 2025 | 629.50 | 629.50 | 600.00 | 603.45 | 603.45 | 0.47% | 991 |
| Aug 12, 2025 | 608.60 | 608.60 | 597.00 | 600.65 | 600.65 | -1.31% | 1,039 |
| Aug 11, 2025 | 615.00 | 615.00 | 595.90 | 608.60 | 608.60 | -0.06% | 2,367 |
| Aug 8, 2025 | 586.00 | 616.90 | 581.00 | 608.95 | 608.95 | 2.93% | 1,001 |
| Aug 7, 2025 | 617.50 | 617.50 | 580.00 | 591.60 | 591.60 | -1.11% | 1,601 |
| Aug 6, 2025 | 612.00 | 619.00 | 595.05 | 598.25 | 598.25 | -1.84% | 438 |
| Aug 5, 2025 | 618.90 | 619.00 | 595.05 | 609.45 | 609.45 | 0.67% | 1,070 |
| Aug 4, 2025 | 630.95 | 630.95 | 601.70 | 605.40 | 605.40 | 0.72% | 1,687 |
| Aug 1, 2025 | 600.00 | 619.40 | 593.70 | 601.05 | 601.05 | -1.31% | 363 |
| Jul 31, 2025 | 618.95 | 618.95 | 600.00 | 609.05 | 609.05 | 1.84% | 1,265 |
| Jul 30, 2025 | 619.90 | 619.90 | 597.10 | 598.05 | 598.05 | 0.68% | 822 |
| Jul 29, 2025 | 607.95 | 621.00 | 591.15 | 594.00 | 594.00 | -2.29% | 769 |
| Jul 28, 2025 | 624.50 | 624.50 | 575.00 | 607.95 | 607.95 | 1.38% | 1,937 |
| Jul 25, 2025 | 625.00 | 626.50 | 592.00 | 599.70 | 599.70 | 0.13% | 3,425 |
| Jul 24, 2025 | 570.00 | 613.00 | 570.00 | 598.95 | 598.95 | 1.48% | 1,497 |
| Jul 23, 2025 | 580.00 | 609.50 | 555.00 | 590.20 | 590.20 | 1.67% | 853 |
| Jul 22, 2025 | 587.95 | 589.70 | 577.00 | 580.50 | 580.50 | 0.23% | 2,361 |
| Jul 21, 2025 | 596.40 | 596.40 | 546.65 | 579.15 | 579.15 | 0.65% | 1,588 |
| Jul 18, 2025 | 590.95 | 590.95 | 562.00 | 575.40 | 575.40 | -2.71% | 936 |
| Jul 17, 2025 | 608.00 | 608.00 | 577.65 | 591.40 | 591.40 | -2.74% | 2,359 |
| Jul 16, 2025 | 576.00 | 610.00 | 556.20 | 608.05 | 608.05 | 3.86% | 2,016 |
| Jul 15, 2025 | 596.95 | 601.10 | 570.00 | 585.45 | 585.45 | -0.60% | 913 |
| Jul 14, 2025 | 583.45 | 600.00 | 572.00 | 589.00 | 589.00 | -1.07% | 1,877 |
| Jul 11, 2025 | 600.95 | 610.00 | 581.00 | 595.35 | 595.35 | 0.89% | 3,053 |
| Jul 10, 2025 | 588.90 | 596.40 | 588.50 | 590.10 | 590.10 | 1.64% | 1,593 |
| Jul 9, 2025 | 575.85 | 584.85 | 567.00 | 580.55 | 580.55 | 1.82% | 3,647 |
| Jul 8, 2025 | 588.10 | 588.10 | 567.00 | 570.15 | 570.15 | -4.40% | 3,708 |
| Jul 7, 2025 | 643.00 | 643.00 | 590.00 | 596.40 | 596.40 | -3.66% | 3,286 |
| Jul 4, 2025 | 614.40 | 622.25 | 614.00 | 619.05 | 619.05 | 3.58% | 6,077 |
| Jul 3, 2025 | 604.30 | 604.30 | 581.20 | 597.65 | 597.65 | 3.84% | 17,543 |
| Jul 2, 2025 | 575.50 | 575.55 | 575.50 | 575.55 | 575.55 | 5.00% | 2,181 |
| Jul 1, 2025 | 548.15 | 548.15 | 548.15 | 548.15 | 548.15 | 5.00% | 1,196 |
| Jun 30, 2025 | 513.95 | 523.20 | 501.10 | 522.05 | 522.05 | 4.77% | 1,929 |
| Jun 27, 2025 | 525.60 | 525.60 | 496.00 | 498.30 | 498.30 | -0.57% | 11,892 |
| Jun 26, 2025 | 530.60 | 530.60 | 480.10 | 501.15 | 501.15 | -0.83% | 81,776 |
| Jun 25, 2025 | 505.35 | 505.35 | 505.35 | 505.35 | 505.35 | 5.00% | 2,422 |
| Jun 24, 2025 | 481.30 | 481.30 | 481.30 | 481.30 | 481.30 | 5.00% | 5,514 |
| Jun 23, 2025 | 445.45 | 465.45 | 445.45 | 458.40 | 458.40 | 2.91% | 646 |
| Jun 20, 2025 | 460.05 | 477.75 | 437.05 | 445.45 | 445.45 | -3.17% | 3,553 |
| Jun 19, 2025 | 487.00 | 487.00 | 460.00 | 460.05 | 460.05 | -1.91% | 957 |
| Jun 18, 2025 | 487.70 | 487.70 | 469.00 | 469.00 | 469.00 | 0.03% | 426 |