Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 340.80
-8.70 (-2.49%)
At close: Aug 4, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 380.00 | 381.00 | 380.00 | 380.00 | 380.00 | 1.25% | 79 |
| Jul 3, 2026 | 388.00 | 392.00 | 374.95 | 375.30 | 375.30 | -2.52% | 2,421 |
| Jul 2, 2026 | 382.05 | 390.00 | 382.05 | 385.00 | 385.00 | 1.02% | 123 |
| Jul 1, 2026 | 378.00 | 413.10 | 375.00 | 381.10 | 381.10 | -3.74% | 142 |
| Jun 30, 2026 | 395.50 | 412.00 | 390.00 | 395.90 | 395.90 | 0.23% | 239 |
| Jun 29, 2026 | 429.95 | 429.95 | 382.75 | 395.00 | 395.00 | -1.20% | 963 |
| Jun 25, 2026 | 393.95 | 399.90 | 389.85 | 399.80 | 399.80 | 1.48% | 137 |
| Jun 24, 2026 | 399.25 | 420.00 | 385.00 | 393.95 | 393.95 | 0.65% | 693 |
| 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 |