VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 7.99
-0.03 (-0.37%)
At close: Jul 24, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.36 | 7.58 | 7.22 | 7.58 | 7.58 | 4.99% | 8,734 |
| Jul 20, 2026 | 7.22 | 7.23 | 6.55 | 7.22 | 7.22 | 4.79% | 7,922 |
| Jul 17, 2026 | 6.27 | 6.89 | 6.27 | 6.89 | 6.89 | 4.55% | 39,241 |
| Jul 16, 2026 | 6.93 | 6.93 | 6.59 | 6.59 | 6.59 | -4.91% | 8,689 |
| Jul 15, 2026 | 7.59 | 7.59 | 6.93 | 6.93 | 6.93 | -4.94% | 8,553 |
| Jul 14, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.95% | 9,536 |
| Jul 13, 2026 | 7.67 | 8.00 | 7.67 | 7.67 | 7.67 | -4.96% | 22,887 |
| Jul 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 11,663 |
| Jul 9, 2026 | 8.75 | 8.75 | 8.49 | 8.49 | 8.49 | -4.93% | 19,033 |
| Jul 8, 2026 | 8.95 | 9.81 | 8.93 | 8.93 | 8.93 | -5.00% | 93,985 |
| Jul 7, 2026 | 10.09 | 10.34 | 9.40 | 9.40 | 9.40 | -4.95% | 56,836 |
| Jul 6, 2026 | 10.23 | 10.23 | 9.30 | 9.89 | 9.89 | 1.23% | 19,508 |
| Jul 3, 2026 | 9.50 | 9.93 | 9.50 | 9.77 | 9.77 | 3.28% | 79,674 |
| Jul 2, 2026 | 9.65 | 9.66 | 8.88 | 9.46 | 9.46 | 2.83% | 41,060 |
| Jul 1, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 4.66% | 35,362 |
| Jun 29, 2026 | 8.79 | 9.21 | 8.79 | 8.79 | 8.79 | -4.97% | 19,461 |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.93% | 35 |
| Jun 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 101 |
| Jun 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 300 |
| Jun 1, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.94% | 3,008 |
| May 25, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -4.95% | 131 |
| May 18, 2026 | 13.10 | 13.16 | 11.92 | 11.92 | 11.92 | -4.94% | 55,189 |
| May 15, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 4.94% | 1,772 |
| May 14, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 4.92% | 2,823 |
| May 13, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 4.98% | 3,423 |
| May 12, 2026 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 4.93% | 531 |
| May 11, 2026 | 10.35 | 10.35 | 9.40 | 10.34 | 10.34 | 4.55% | 2,434 |
| May 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -5.00% | 215 |
| May 7, 2026 | 10.95 | 10.95 | 10.41 | 10.41 | 10.41 | -4.93% | 12,631 |
| May 6, 2026 | 11.00 | 11.00 | 10.44 | 10.95 | 10.95 | -0.27% | 10,603 |
| May 5, 2026 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | 4.57% | 12,362 |
| May 4, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 1,600 |
| Apr 30, 2026 | 10.50 | 10.50 | 9.51 | 10.00 | 10.00 | - | 1,107 |
| Apr 29, 2026 | 10.00 | 10.10 | 9.51 | 10.00 | 10.00 | - | 3,718 |
| Apr 28, 2026 | 10.10 | 10.39 | 9.41 | 10.00 | 10.00 | 1.01% | 2,144 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 200 |
| Apr 24, 2026 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 16,466 |
| Apr 23, 2026 | 10.74 | 10.75 | 9.73 | 10.00 | 10.00 | -2.34% | 11,873 |
| Apr 22, 2026 | 11.25 | 11.25 | 10.24 | 10.24 | 10.24 | -4.92% | 5,424 |
| Apr 21, 2026 | 11.07 | 11.07 | 10.70 | 10.77 | 10.77 | -0.74% | 2,551 |
| Apr 20, 2026 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | 0.09% | 1,786 |
| Apr 17, 2026 | 11.24 | 11.24 | 10.71 | 10.84 | 10.84 | 1.21% | 3,399 |
| Apr 16, 2026 | 10.71 | 10.71 | 9.99 | 10.71 | 10.71 | 5.00% | 2,980 |
| Apr 15, 2026 | 10.00 | 10.25 | 9.51 | 10.20 | 10.20 | 4.08% | 2,706 |
| Apr 13, 2026 | 9.80 | 9.99 | 9.35 | 9.80 | 9.80 | -0.31% | 8,175 |
| Apr 10, 2026 | 9.80 | 9.90 | 9.48 | 9.83 | 9.83 | 4.24% | 2,259 |