VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 8.00
-0.42 (-4.99%)
At close: Aug 21, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |