Virat Industries Limited (BOM:530521)
India · Delayed Price · Currency is INR 532.40
+17.35 (3.37%)
At close: May 8, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 313.00 | 328.00 | 313.00 | 325.30 | 325.30 | 3.42% | 1,760 |
| Mar 16, 2026 | 301.50 | 315.00 | 301.50 | 314.55 | 314.55 | 4.85% | 2,384 |
| Mar 13, 2026 | 300.00 | 311.00 | 293.15 | 300.00 | 300.00 | -2.77% | 4,800 |
| Mar 12, 2026 | 317.90 | 317.90 | 300.00 | 308.55 | 308.55 | 1.26% | 1,489 |
| Mar 11, 2026 | 333.25 | 339.95 | 300.00 | 304.70 | 304.70 | -8.57% | 2,140 |
| Mar 10, 2026 | 374.70 | 374.95 | 333.00 | 333.25 | 333.25 | -9.92% | 3,044 |
| Mar 9, 2026 | 396.00 | 400.00 | 355.00 | 369.95 | 369.95 | -4.77% | 2,529 |
| Mar 6, 2026 | 399.10 | 399.10 | 386.00 | 388.50 | 388.50 | 0.63% | 83 |
| Mar 5, 2026 | 407.90 | 407.90 | 370.00 | 386.05 | 386.05 | -3.49% | 349 |
| Mar 4, 2026 | 388.05 | 417.40 | 380.65 | 400.00 | 400.00 | -3.74% | 2,960 |
| Mar 2, 2026 | 371.10 | 433.40 | 371.10 | 415.55 | 415.55 | 2.60% | 31 |
| Feb 27, 2026 | 442.00 | 442.00 | 404.95 | 405.00 | 405.00 | -0.75% | 1,720 |
| Feb 26, 2026 | 420.00 | 424.95 | 400.00 | 408.05 | 408.05 | -1.43% | 1,168 |
| Feb 25, 2026 | 399.00 | 419.00 | 399.00 | 413.95 | 413.95 | 2.72% | 585 |
| Feb 24, 2026 | 400.00 | 409.00 | 395.00 | 403.00 | 403.00 | 0.15% | 2,904 |
| Feb 23, 2026 | 384.95 | 408.00 | 370.50 | 402.40 | 402.40 | 8.45% | 3,763 |