VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 11.33
0.00 (0.00%)
At close: May 25, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.41 | 9.43 | 9.43 | -0.42% | 3,430 |
| Apr 8, 2026 | 9.02 | 9.47 | 9.02 | 9.47 | 9.47 | 4.99% | 22,663 |
| Apr 7, 2026 | 9.79 | 9.79 | 9.02 | 9.02 | 9.02 | -3.32% | 295 |
| Apr 6, 2026 | 8.72 | 9.33 | 8.72 | 9.33 | 9.33 | 4.95% | 1,024 |
| Apr 2, 2026 | 9.42 | 9.42 | 8.62 | 8.89 | 8.89 | -1.00% | 10,702 |
| Apr 1, 2026 | 9.84 | 9.84 | 8.96 | 8.98 | 8.98 | -4.26% | 25,641 |
| Mar 30, 2026 | 8.99 | 9.38 | 8.50 | 9.38 | 9.38 | 4.92% | 3,708 |
| Mar 27, 2026 | 9.24 | 9.66 | 8.74 | 8.94 | 8.94 | -2.83% | 9,388 |
| 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 |