Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 388.50
+2.45 (0.63%)
At close: Mar 6, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 399.10 | 399.10 | 386.00 | 388.50 | 388.50 | 0.63% | 83 |
| Mar 5, 2026 | 407.90 | 407.90 | 370.00 | 386.05 | 386.05 | -3.49% | 349 |
| Mar 4, 2026 | 388.05 | 417.40 | 380.65 | 400.00 | 400.00 | -3.74% | 2,960 |
| Mar 2, 2026 | 371.10 | 433.40 | 371.10 | 415.55 | 415.55 | 2.60% | 31 |
| Feb 27, 2026 | 442.00 | 442.00 | 404.95 | 405.00 | 405.00 | -0.75% | 1,720 |
| Feb 26, 2026 | 420.00 | 424.95 | 400.00 | 408.05 | 408.05 | -1.43% | 1,168 |
| Feb 25, 2026 | 399.00 | 419.00 | 399.00 | 413.95 | 413.95 | 2.72% | 585 |
| Feb 24, 2026 | 400.00 | 409.00 | 395.00 | 403.00 | 403.00 | 0.15% | 2,904 |
| Feb 23, 2026 | 384.95 | 408.00 | 370.50 | 402.40 | 402.40 | 8.45% | 3,763 |
| Feb 20, 2026 | 368.70 | 388.00 | 368.00 | 371.05 | 371.05 | -1.67% | 601 |
| Feb 19, 2026 | 383.00 | 385.50 | 375.05 | 377.35 | 377.35 | -1.48% | 49 |
| Feb 18, 2026 | 371.00 | 399.40 | 371.00 | 383.00 | 383.00 | 2.45% | 941 |
| Feb 17, 2026 | 392.65 | 395.00 | 365.00 | 373.85 | 373.85 | -2.88% | 7,934 |
| Feb 16, 2026 | 382.60 | 394.00 | 362.05 | 384.95 | 384.95 | 2.63% | 341 |
| Feb 13, 2026 | 371.00 | 398.95 | 371.00 | 375.10 | 375.10 | -5.04% | 2,761 |
| Feb 12, 2026 | 403.40 | 403.40 | 388.85 | 395.00 | 395.00 | 2.64% | 256 |
| Feb 11, 2026 | 409.40 | 409.40 | 383.95 | 384.85 | 384.85 | -3.30% | 668 |
| Feb 10, 2026 | 392.00 | 408.10 | 378.00 | 398.00 | 398.00 | 1.79% | 1,788 |
| Feb 9, 2026 | 408.95 | 420.00 | 379.05 | 391.00 | 391.00 | -4.39% | 539 |
| Feb 6, 2026 | 449.25 | 457.90 | 408.45 | 408.95 | 408.95 | -9.88% | 12,908 |
| Feb 5, 2026 | 461.70 | 466.90 | 447.05 | 453.80 | 453.80 | -0.73% | 176 |
| Feb 4, 2026 | 469.00 | 469.00 | 457.15 | 457.15 | 457.15 | -1.21% | 129 |
| Feb 3, 2026 | 469.90 | 469.90 | 461.70 | 462.75 | 462.75 | 2.99% | 36 |
| Feb 2, 2026 | 452.00 | 452.00 | 440.00 | 449.30 | 449.30 | -0.42% | 135 |
| Feb 1, 2026 | 438.10 | 478.80 | 437.00 | 451.20 | 451.20 | -1.90% | 1,418 |
| Jan 30, 2026 | 466.40 | 466.40 | 434.05 | 459.95 | 459.95 | 1.08% | 332 |
| Jan 29, 2026 | 483.40 | 483.40 | 450.10 | 455.05 | 455.05 | -1.16% | 406 |
| Jan 28, 2026 | 470.05 | 470.05 | 460.25 | 460.40 | 460.40 | -2.30% | 204 |
| Jan 27, 2026 | 470.75 | 494.40 | 466.00 | 471.25 | 471.25 | -3.87% | 515 |
| Jan 23, 2026 | 498.70 | 498.70 | 464.10 | 490.20 | 490.20 | 2.14% | 246 |
| 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 |