VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 8.94
-0.26 (-2.83%)
At close: Mar 27, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.77 | 9.20 | 8.77 | 9.20 | 9.20 | 4.90% | 31,149 |
| Mar 24, 2026 | 9.17 | 9.17 | 8.75 | 8.77 | 8.77 | 0.34% | 9,136 |
| Mar 23, 2026 | 9.29 | 9.66 | 8.74 | 8.74 | 8.74 | -5.00% | 646 |
| Mar 20, 2026 | 8.93 | 9.35 | 8.93 | 9.20 | 9.20 | 3.02% | 103 |
| Mar 19, 2026 | 9.40 | 9.87 | 8.93 | 8.93 | 8.93 | -5.00% | 3,780 |
| Mar 18, 2026 | 9.42 | 9.50 | 8.70 | 9.40 | 9.40 | 3.87% | 3,123 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.05 | 9.05 | 9.05 | -3.93% | 3,719 |
| Mar 16, 2026 | 9.45 | 9.45 | 8.62 | 9.42 | 9.42 | 4.55% | 5,874 |
| Mar 13, 2026 | 8.76 | 9.26 | 8.38 | 9.01 | 9.01 | 2.15% | 5,971 |
| Mar 12, 2026 | 9.30 | 9.30 | 8.82 | 8.82 | 8.82 | -4.96% | 13,302 |
| Mar 11, 2026 | 9.66 | 9.66 | 9.24 | 9.28 | 9.28 | -4.33% | 1,438 |
| Mar 10, 2026 | 8.93 | 9.85 | 8.93 | 9.70 | 9.70 | 3.30% | 18,259 |
| Mar 9, 2026 | 9.86 | 9.90 | 9.39 | 9.39 | 9.39 | -4.96% | 2,075 |
| Mar 6, 2026 | 9.32 | 9.88 | 9.02 | 9.88 | 9.88 | 4.99% | 7,940 |
| Mar 5, 2026 | 9.80 | 10.28 | 9.31 | 9.41 | 9.41 | -3.98% | 29,023 |
| Mar 4, 2026 | 10.55 | 10.80 | 9.80 | 9.80 | 9.80 | -4.95% | 18,619 |
| Mar 2, 2026 | 10.38 | 11.00 | 9.97 | 10.31 | 10.31 | -1.72% | 22,897 |
| Feb 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -4.98% | 1,410 |
| Feb 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -4.99% | 1,191 |
| Feb 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -4.99% | 1,400 |
| Feb 2, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -4.97% | 486 |
| Jan 27, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -4.95% | 4 |
| Jan 19, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 100 |
| Jan 12, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 102 |
| Jan 8, 2026 | 15.65 | 15.67 | 14.23 | 15.00 | 15.00 | 0.47% | 12,470 |
| Jan 7, 2026 | 15.07 | 15.12 | 14.00 | 14.93 | 14.93 | 3.68% | 22,334 |
| Jan 6, 2026 | 14.40 | 14.40 | 14.07 | 14.40 | 14.40 | 4.96% | 28,855 |
| Jan 5, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 4.97% | 43,916 |
| Jan 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 4.98% | 12,597 |
| Jan 1, 2026 | 11.28 | 12.45 | 11.28 | 12.45 | 12.45 | 4.97% | 23,141 |
| Dec 31, 2025 | 11.65 | 12.25 | 11.65 | 11.86 | 11.86 | -3.26% | 440 |
| Dec 30, 2025 | 12.26 | 13.44 | 12.26 | 12.26 | 12.26 | -4.67% | 1,781 |
| Dec 29, 2025 | 12.90 | 13.00 | 12.86 | 12.86 | 12.86 | -4.95% | 6,322 |
| Dec 26, 2025 | 13.98 | 13.99 | 13.51 | 13.53 | 13.53 | -3.22% | 4,024 |
| Dec 24, 2025 | 12.76 | 13.98 | 12.76 | 13.98 | 13.98 | 4.10% | 5,349 |
| Dec 23, 2025 | 14.00 | 14.20 | 13.43 | 13.43 | 13.43 | -4.82% | 7,317 |
| Dec 22, 2025 | 13.50 | 14.35 | 13.50 | 14.11 | 14.11 | 1.80% | 5,305 |
| Dec 19, 2025 | 14.09 | 14.87 | 13.85 | 13.86 | 13.86 | -3.41% | 11,751 |
| Dec 18, 2025 | 13.64 | 14.38 | 13.50 | 14.35 | 14.35 | 4.74% | 13,742 |
| Dec 17, 2025 | 13.62 | 14.29 | 13.62 | 13.70 | 13.70 | 0.66% | 9,274 |
| Dec 16, 2025 | 14.83 | 14.83 | 13.45 | 13.61 | 13.61 | -3.68% | 4,553 |
| Dec 15, 2025 | 14.66 | 15.10 | 13.98 | 14.13 | 14.13 | -3.62% | 1,817 |
| Dec 12, 2025 | 13.51 | 14.88 | 13.51 | 14.66 | 14.66 | 3.09% | 35,434 |
| Dec 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.95% | 1,151 |
| Dec 10, 2025 | 14.96 | 15.41 | 14.96 | 14.96 | 14.96 | -4.96% | 60,029 |
| Dec 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -4.95% | 115 |
| Dec 8, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.99% | 123 |
| Dec 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -4.96% | 110 |
| Dec 4, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -4.97% | 1,053 |
| Dec 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.97% | 251 |