VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 6.87
-0.31 (-4.32%)
At close: Oct 1, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.83 | 7.47 | 6.83 | 6.87 | 6.87 | -4.32% | 330 |
| Sep 30, 2026 | 6.60 | 7.18 | 6.60 | 7.18 | 7.18 | 3.46% | 10,123 |
| Sep 29, 2026 | 7.56 | 7.56 | 6.94 | 6.94 | 6.94 | -4.93% | 16,327 |
| Sep 28, 2026 | 6.87 | 7.30 | 6.87 | 7.30 | 7.30 | 1.25% | 102 |
| Sep 25, 2026 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -4.88% | 721 |
| Sep 23, 2026 | 7.25 | 7.67 | 6.95 | 7.58 | 7.58 | 3.69% | 18,482 |
| Sep 22, 2026 | 7.65 | 7.89 | 7.31 | 7.31 | 7.31 | -4.94% | 865 |
| Sep 21, 2026 | 7.93 | 7.93 | 7.69 | 7.69 | 7.69 | 1.72% | 27 |
| Sep 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 11 |
| Sep 17, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 3.52% | 101 |
| Sep 16, 2026 | 8.06 | 8.06 | 7.68 | 7.68 | 7.68 | -4.95% | 580 |
| Sep 15, 2026 | 7.70 | 8.10 | 7.36 | 8.08 | 8.08 | 4.39% | 7,331 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.74 | 7.74 | 7.74 | -1.53% | 479 |
| Sep 10, 2026 | 7.83 | 7.97 | 7.26 | 7.86 | 7.86 | 2.88% | 2,617 |
| Sep 9, 2026 | 7.80 | 7.80 | 7.10 | 7.64 | 7.64 | 2.83% | 6,141 |
| Sep 8, 2026 | 7.57 | 7.58 | 6.86 | 7.43 | 7.43 | 2.91% | 3,935 |
| Sep 7, 2026 | 7.74 | 7.90 | 7.22 | 7.22 | 7.22 | -4.87% | 1,384 |
| Sep 4, 2026 | 8.14 | 8.14 | 7.59 | 7.59 | 7.59 | -4.89% | 123 |
| Sep 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.77% | 11 |
| Sep 2, 2026 | 7.59 | 7.89 | 7.59 | 7.69 | 7.69 | 1.32% | 52 |
| Sep 1, 2026 | 8.01 | 8.01 | 7.58 | 7.59 | 7.59 | -4.77% | 374 |
| Aug 31, 2026 | 7.61 | 7.97 | 7.23 | 7.97 | 7.97 | 4.73% | 7,864 |
| Aug 28, 2026 | 8.41 | 8.41 | 7.61 | 7.61 | 7.61 | -4.99% | 4,158 |
| Aug 27, 2026 | 8.30 | 8.30 | 7.55 | 8.01 | 8.01 | 0.88% | 8,851 |
| Aug 26, 2026 | 8.72 | 8.72 | 7.94 | 7.94 | 7.94 | -4.91% | 4,727 |
| Aug 25, 2026 | 8.39 | 8.39 | 7.60 | 8.35 | 8.35 | 4.37% | 601 |
| Aug 24, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 2,051 |
| Aug 21, 2026 | 8.83 | 8.83 | 8.00 | 8.00 | 8.00 | -4.99% | 1,303 |
| Aug 20, 2026 | 8.65 | 8.65 | 7.84 | 8.42 | 8.42 | 2.06% | 1,567 |
| Aug 19, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | 1,000 |
| Aug 18, 2026 | 8.05 | 8.05 | 7.51 | 8.05 | 8.05 | 1.90% | 7,293 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.22 | 7.90 | 7.90 | 3.95% | 2,251 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 2,427 |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 2,100 |
| Aug 12, 2026 | 7.84 | 8.00 | 7.84 | 7.85 | 7.85 | -1.88% | 6,327 |
| Aug 11, 2026 | 7.78 | 8.00 | 7.77 | 8.00 | 8.00 | -2.08% | 4,228 |
| Aug 10, 2026 | 8.30 | 8.98 | 8.17 | 8.17 | 8.17 | -5.00% | 1,865 |
| Aug 7, 2026 | 9.48 | 9.48 | 8.60 | 8.60 | 8.60 | -4.97% | 1,492 |
| Aug 6, 2026 | 9.10 | 9.10 | 8.69 | 9.05 | 9.05 | -0.98% | 631 |
| Aug 5, 2026 | 9.54 | 9.54 | 8.65 | 9.14 | 9.14 | 0.44% | 4,127 |
| Aug 4, 2026 | 9.35 | 9.35 | 8.48 | 9.10 | 9.10 | 2.02% | 5,258 |
| Aug 3, 2026 | 9.38 | 9.38 | 8.92 | 8.92 | 8.92 | -0.34% | 369 |
| Jul 31, 2026 | 9.00 | 9.00 | 8.20 | 8.95 | 8.95 | 4.07% | 551 |
| Jul 30, 2026 | 8.58 | 8.61 | 7.80 | 8.60 | 8.60 | 4.88% | 7,456 |
| Jul 29, 2026 | 8.10 | 8.27 | 7.50 | 8.20 | 8.20 | 3.93% | 3,161 |
| Jul 28, 2026 | 8.64 | 8.64 | 7.89 | 7.89 | 7.89 | -4.83% | 817 |
| Jul 27, 2026 | 8.35 | 8.35 | 7.60 | 8.29 | 8.29 | 3.75% | 3,310 |
| Jul 24, 2026 | 7.93 | 8.40 | 7.62 | 7.99 | 7.99 | -0.37% | 2,002 |
| Jul 23, 2026 | 8.08 | 8.09 | 7.33 | 8.02 | 8.02 | 4.02% | 4,039 |
| Jul 22, 2026 | 7.95 | 7.95 | 7.21 | 7.71 | 7.71 | 1.72% | 2,121 |