Vikas Ecotech Limited (BOM:530961)
India · Delayed Price · Currency is INR 1.310
-0.040 (-2.96%)
At close: May 26, 2026
Vikas Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 560,693 |
| May 25, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 934,202 |
| May 22, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 158,785 |
| May 21, 2026 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | - | 242,468 |
| May 20, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 586,046 |
| May 19, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 319,101 |
| May 18, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 152,234 |
| May 15, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | - | 165,609 |
| May 14, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 153,670 |
| May 13, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 121,319 |
| May 12, 2026 | 1.38 | 1.42 | 1.33 | 1.37 | 1.37 | -2.14% | 205,701 |
| May 11, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 107,741 |
| May 8, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 189,067 |
| May 7, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 248,459 |
| May 6, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | - | 196,391 |
| May 5, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 162,016 |
| May 4, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 113,886 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 112,571 |
| Apr 29, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 247,681 |
| Apr 28, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 96,278 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 190,823 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 223,190 |
| Apr 23, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 254,384 |
| Apr 22, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 114,769 |
| Apr 21, 2026 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | - | 235,321 |
| Apr 20, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 162,044 |
| Apr 17, 2026 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | - | 697,615 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | - | 604,693 |
| Apr 15, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 714,937 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | -3.42% | 467,244 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 282,781 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -1.34% | 546,062 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | 9.56% | 1,444,353 |
| Apr 7, 2026 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 9.68% | 1,086,900 |
| Apr 6, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 4.20% | 700,475 |
| Apr 2, 2026 | 1.12 | 1.20 | 1.00 | 1.19 | 1.19 | 5.31% | 966,463 |
| Apr 1, 2026 | 0.99 | 1.17 | 0.99 | 1.13 | 1.13 | 14.14% | 806,814 |
| Mar 30, 2026 | 1.08 | 1.08 | 0.95 | 0.99 | 0.99 | -9.17% | 2,051,090 |
| Mar 27, 2026 | 1.19 | 1.21 | 1.03 | 1.09 | 1.09 | -9.17% | 1,598,535 |
| Mar 25, 2026 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 681,578 |
| Mar 24, 2026 | 1.18 | 1.25 | 1.16 | 1.21 | 1.21 | - | 713,033 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.16 | 1.21 | 1.21 | -3.97% | 840,669 |
| Mar 20, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 461,990 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -4.55% | 631,351 |
| Mar 18, 2026 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | 3.94% | 546,383 |
| Mar 17, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 572,345 |
| Mar 16, 2026 | 1.29 | 1.31 | 1.20 | 1.24 | 1.24 | -5.34% | 857,598 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 463,726 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 432,874 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 562,691 |