Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 463.95
-24.00 (-4.92%)
At close: Jun 2, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 460.80 | 460.80 | 450.00 | 460.80 | 460.80 | 9.99% | 1,827 |
| Apr 8, 2026 | 418.15 | 418.95 | 390.00 | 418.95 | 418.95 | 9.99% | 3,862 |
| Apr 7, 2026 | 368.20 | 380.90 | 368.20 | 380.90 | 380.90 | 4.99% | 2,866 |
| Apr 6, 2026 | 362.00 | 362.95 | 350.00 | 362.80 | 362.80 | 4.95% | 5,023 |
| Apr 2, 2026 | 368.00 | 368.20 | 333.20 | 345.70 | 345.70 | -1.43% | 4,617 |
| Apr 1, 2026 | 349.90 | 350.70 | 349.85 | 350.70 | 350.70 | 5.00% | 358 |
| Mar 30, 2026 | 340.10 | 340.10 | 320.00 | 334.00 | 334.00 | 3.10% | 3,482 |
| Mar 27, 2026 | 318.95 | 327.20 | 315.00 | 323.95 | 323.95 | 3.95% | 11,864 |
| Mar 25, 2026 | 305.00 | 319.00 | 305.00 | 311.65 | 311.65 | 1.22% | 4,983 |
| Mar 24, 2026 | 310.00 | 315.00 | 306.00 | 307.90 | 307.90 | -0.45% | 547 |
| Mar 23, 2026 | 311.05 | 319.90 | 309.30 | 309.30 | 309.30 | -4.99% | 4,673 |
| Mar 20, 2026 | 325.00 | 326.40 | 319.00 | 325.55 | 325.55 | 3.30% | 117 |
| Mar 19, 2026 | 327.00 | 327.00 | 315.00 | 315.15 | 315.15 | -3.79% | 5,340 |
| Mar 18, 2026 | 336.90 | 336.90 | 323.35 | 327.55 | 327.55 | 0.69% | 431 |