Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 391.40
-10.90 (-2.71%)
At close: Jun 23, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 429.95 | 429.95 | 380.00 | 391.40 | 391.40 | -2.71% | 286 |
| Jun 22, 2026 | 421.20 | 443.80 | 395.00 | 402.30 | 402.30 | -4.36% | 535 |
| Jun 19, 2026 | 425.25 | 449.85 | 419.00 | 420.65 | 420.65 | -3.29% | 1,548 |
| Jun 18, 2026 | 399.00 | 438.90 | 399.00 | 434.95 | 434.95 | 9.00% | 13,316 |
| Jun 17, 2026 | 428.00 | 428.00 | 382.00 | 399.05 | 399.05 | -0.23% | 1,966 |
| Jun 16, 2026 | 407.95 | 407.95 | 399.00 | 399.95 | 399.95 | 3.63% | 53 |
| Jun 15, 2026 | 407.85 | 407.85 | 375.90 | 385.95 | 385.95 | -3.48% | 641 |
| Jun 12, 2026 | 400.00 | 400.00 | 390.00 | 399.85 | 399.85 | 1.23% | 573 |
| Jun 11, 2026 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | -1.25% | 277 |
| Jun 10, 2026 | 406.00 | 429.40 | 399.90 | 400.00 | 400.00 | -1.14% | 519 |
| Jun 9, 2026 | 399.65 | 407.00 | 395.05 | 404.60 | 404.60 | 1.24% | 1,585 |
| Jun 8, 2026 | 425.00 | 425.00 | 390.10 | 399.65 | 399.65 | -5.96% | 1,945 |
| Jun 5, 2026 | 421.60 | 429.00 | 421.00 | 425.00 | 425.00 | 0.79% | 1,084 |
| Jun 4, 2026 | 425.00 | 434.00 | 418.95 | 421.65 | 421.65 | -4.38% | 3,306 |
| Jun 3, 2026 | 450.10 | 450.15 | 440.80 | 440.95 | 440.95 | -4.96% | 1,030 |
| Jun 2, 2026 | 485.00 | 485.00 | 463.60 | 463.95 | 463.95 | -4.92% | 2,120 |
| Jun 1, 2026 | 472.80 | 494.70 | 470.00 | 487.95 | 487.95 | 3.20% | 353 |
| May 29, 2026 | 491.00 | 496.00 | 470.00 | 472.80 | 472.80 | -3.67% | 564 |
| May 27, 2026 | 485.00 | 499.00 | 485.00 | 490.80 | 490.80 | -0.97% | 707 |
| May 26, 2026 | 512.10 | 512.10 | 494.10 | 495.60 | 495.60 | -3.22% | 58 |
| May 25, 2026 | 515.50 | 539.70 | 500.00 | 512.10 | 512.10 | -0.66% | 100 |
| May 22, 2026 | 507.00 | 518.05 | 507.00 | 515.50 | 515.50 | 4.48% | 963 |
| May 21, 2026 | 487.00 | 493.40 | 475.05 | 493.40 | 493.40 | 4.99% | 21,260 |
| May 20, 2026 | 482.30 | 482.30 | 460.00 | 469.95 | 469.95 | 1.59% | 342 |
| May 19, 2026 | 481.85 | 486.35 | 460.05 | 462.60 | 462.60 | -4.47% | 781 |
| May 18, 2026 | 505.00 | 505.00 | 479.75 | 484.25 | 484.25 | -4.10% | 367 |
| May 15, 2026 | 502.00 | 516.00 | 488.00 | 504.95 | 504.95 | 0.16% | 223 |
| May 14, 2026 | 516.20 | 516.20 | 502.80 | 504.15 | 504.15 | -3.31% | 273 |
| May 13, 2026 | 521.40 | 521.40 | 510.00 | 521.40 | 521.40 | -0.56% | 143 |
| May 12, 2026 | 549.00 | 549.00 | 524.00 | 524.35 | 524.35 | -4.66% | 1,537 |
| May 11, 2026 | 535.05 | 550.00 | 535.05 | 550.00 | 550.00 | 3.31% | 114 |
| May 8, 2026 | 500.10 | 540.80 | 500.05 | 532.40 | 532.40 | 3.37% | 2,681 |
| May 7, 2026 | 539.85 | 539.85 | 515.00 | 515.05 | 515.05 | -1.16% | 1,688 |
| May 6, 2026 | 535.00 | 535.00 | 518.00 | 521.10 | 521.10 | 1.46% | 1,519 |
| May 5, 2026 | 525.00 | 542.40 | 507.00 | 513.60 | 513.60 | -2.28% | 555 |
| May 4, 2026 | 525.05 | 544.40 | 515.00 | 525.60 | 525.60 | -1.08% | 691 |
| Apr 30, 2026 | 525.05 | 549.85 | 524.50 | 531.35 | 531.35 | 0.14% | 329 |
| Apr 29, 2026 | 501.70 | 544.40 | 501.70 | 530.60 | 530.60 | 1.04% | 566 |
| Apr 28, 2026 | 520.00 | 533.00 | 510.05 | 525.15 | 525.15 | -1.37% | 1,145 |
| Apr 27, 2026 | 531.70 | 541.00 | 531.00 | 532.45 | 532.45 | 0.14% | 1,387 |
| Apr 24, 2026 | 549.75 | 549.75 | 530.00 | 531.70 | 531.70 | -3.28% | 1,599 |
| Apr 23, 2026 | 552.70 | 552.70 | 536.00 | 549.75 | 549.75 | 2.72% | 916 |
| Apr 22, 2026 | 547.45 | 552.95 | 528.00 | 535.20 | 535.20 | -2.24% | 1,705 |
| Apr 21, 2026 | 549.00 | 552.05 | 528.00 | 547.45 | 547.45 | 4.12% | 9,148 |
| Apr 20, 2026 | 500.85 | 525.85 | 486.10 | 525.80 | 525.80 | 4.98% | 6,929 |
| Apr 17, 2026 | 529.95 | 529.95 | 499.95 | 500.85 | 500.85 | -1.80% | 5,474 |
| Apr 16, 2026 | 508.55 | 525.85 | 502.00 | 510.05 | 510.05 | 0.29% | 2,914 |
| Apr 15, 2026 | 510.10 | 534.50 | 484.00 | 508.55 | 508.55 | -0.10% | 8,625 |
| Apr 13, 2026 | 532.15 | 532.15 | 482.10 | 509.05 | 509.05 | 0.43% | 20,921 |
| Apr 10, 2026 | 506.85 | 506.85 | 506.85 | 506.85 | 506.85 | 9.99% | 2,910 |