Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 424.05
-24.80 (-5.53%)
At close: Sep 15, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 466.00 | 466.00 | 406.60 | 424.05 | 424.05 | -5.53% | 88 |
| Sep 11, 2026 | 446.45 | 455.00 | 442.10 | 448.85 | 448.85 | -0.18% | 3,908 |
| Sep 10, 2026 | 435.15 | 458.45 | 435.00 | 449.65 | 449.65 | 0.89% | 14,728 |
| Sep 9, 2026 | 475.65 | 475.65 | 445.55 | 445.70 | 445.70 | -1.73% | 1,832 |
| Sep 8, 2026 | 422.00 | 475.00 | 422.00 | 453.55 | 453.55 | 3.99% | 7,972 |
| Sep 7, 2026 | 407.00 | 440.35 | 401.00 | 436.15 | 436.15 | 3.37% | 28,402 |
| Sep 4, 2026 | 426.20 | 434.95 | 412.55 | 421.95 | 421.95 | -1.38% | 1,386 |
| Sep 3, 2026 | 441.05 | 447.40 | 426.05 | 427.85 | 427.85 | -2.40% | 850 |
| Sep 2, 2026 | 442.45 | 449.00 | 437.00 | 438.35 | 438.35 | -0.93% | 1,298 |
| Sep 1, 2026 | 433.00 | 450.25 | 430.00 | 442.45 | 442.45 | -1.90% | 1,939 |
| Aug 31, 2026 | 436.05 | 464.65 | 436.05 | 451.00 | 451.00 | -2.89% | 516 |
| Aug 28, 2026 | 445.95 | 470.00 | 440.10 | 464.40 | 464.40 | 4.93% | 5,527 |
| Aug 27, 2026 | 432.05 | 444.95 | 431.00 | 442.60 | 442.60 | 0.02% | 8,429 |
| Aug 26, 2026 | 449.00 | 449.00 | 428.80 | 442.50 | 442.50 | -1.44% | 2,859 |
| Aug 25, 2026 | 494.00 | 494.00 | 428.40 | 448.95 | 448.95 | -5.68% | 20,876 |
| Aug 24, 2026 | 435.00 | 476.00 | 435.00 | 476.00 | 476.00 | 19.99% | 45,159 |
| Aug 21, 2026 | 330.65 | 396.70 | 330.00 | 396.70 | 396.70 | 19.99% | 20,261 |
| Aug 20, 2026 | 353.95 | 353.95 | 329.95 | 330.60 | 330.60 | -4.53% | 6,312 |
| Aug 19, 2026 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 4.94% | 30 |
| Aug 18, 2026 | 335.00 | 335.00 | 325.00 | 330.00 | 330.00 | -1.43% | 562 |
| Aug 17, 2026 | 356.00 | 356.00 | 325.00 | 334.80 | 334.80 | 1.35% | 429 |
| Aug 14, 2026 | 354.00 | 370.00 | 325.00 | 330.35 | 330.35 | -6.44% | 4,236 |
| Aug 13, 2026 | 355.80 | 355.80 | 351.20 | 353.10 | 353.10 | -0.76% | 700 |
| Aug 12, 2026 | 363.90 | 363.90 | 346.10 | 355.80 | 355.80 | -2.21% | 426 |
| Aug 11, 2026 | 366.90 | 370.00 | 360.20 | 363.85 | 363.85 | 3.41% | 464 |
| Aug 10, 2026 | 343.15 | 370.00 | 343.15 | 351.85 | 351.85 | -3.58% | 289 |
| Aug 7, 2026 | 355.00 | 370.00 | 351.00 | 364.90 | 364.90 | 2.00% | 7,349 |
| Aug 6, 2026 | 360.00 | 360.00 | 345.00 | 357.75 | 357.75 | -0.63% | 512 |
| Aug 5, 2026 | 342.00 | 370.00 | 340.00 | 360.00 | 360.00 | 5.63% | 2,410 |
| Aug 4, 2026 | 351.00 | 351.00 | 338.50 | 340.80 | 340.80 | -2.49% | 6,323 |
| Aug 3, 2026 | 354.90 | 355.00 | 333.00 | 349.50 | 349.50 | 3.05% | 1,939 |
| Jul 31, 2026 | 349.40 | 349.40 | 320.00 | 339.15 | 339.15 | 4.29% | 286 |
| Jul 30, 2026 | 333.50 | 334.00 | 313.70 | 325.20 | 325.20 | -2.49% | 808 |
| Jul 29, 2026 | 328.85 | 335.00 | 322.45 | 333.50 | 333.50 | 3.94% | 1,908 |
| Jul 28, 2026 | 315.00 | 335.00 | 312.10 | 320.85 | 320.85 | 4.44% | 1,102 |
| Jul 27, 2026 | 302.70 | 311.75 | 302.70 | 307.20 | 307.20 | -0.53% | 432 |
| Jul 24, 2026 | 307.75 | 323.00 | 301.00 | 308.85 | 308.85 | -0.90% | 4,471 |
| Jul 23, 2026 | 331.00 | 331.00 | 310.05 | 311.65 | 311.65 | -3.84% | 2,454 |
| Jul 22, 2026 | 338.95 | 338.95 | 311.10 | 324.10 | 324.10 | -1.28% | 123 |
| Jul 21, 2026 | 358.80 | 358.80 | 321.05 | 328.30 | 328.30 | -0.86% | 2,554 |
| Jul 20, 2026 | 318.00 | 368.80 | 309.00 | 331.15 | 331.15 | -2.60% | 2,432 |
| Jul 17, 2026 | 350.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3.00% | 1,596 |
| Jul 16, 2026 | 328.05 | 339.90 | 328.05 | 330.10 | 330.10 | 1.30% | 158 |
| Jul 15, 2026 | 355.00 | 369.95 | 318.05 | 325.85 | 325.85 | -7.76% | 21,872 |
| Jul 14, 2026 | 377.00 | 377.00 | 350.00 | 353.25 | 353.25 | -6.30% | 1,407 |
| Jul 13, 2026 | 358.50 | 377.00 | 358.50 | 377.00 | 377.00 | 3.06% | 278 |
| Jul 10, 2026 | 370.00 | 370.00 | 350.50 | 365.80 | 365.80 | -1.84% | 1,698 |
| Jul 9, 2026 | 345.10 | 399.00 | 340.00 | 372.65 | 372.65 | 1.54% | 324 |
| Jul 8, 2026 | 370.00 | 370.00 | 350.40 | 367.00 | 367.00 | -0.81% | 395 |
| Jul 7, 2026 | 380.00 | 399.00 | 370.00 | 370.00 | 370.00 | -2.63% | 56 |