Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 448.95
-27.05 (-5.68%)
At close: Aug 25, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |