VAS Infrastructure Limited (BOM:531574)
India · Delayed Price · Currency is INR 5.53
-0.21 (-3.66%)
At close: Nov 13, 2026
VAS Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.74 | 5.74 | 5.46 | 5.53 | 5.53 | -3.66% | 11,149 |
| Nov 12, 2026 | 6.04 | 6.04 | 5.74 | 5.74 | 5.74 | -4.97% | 2,152 |
| Nov 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.88% | 1,273 |
| Nov 9, 2026 | 6.66 | 6.66 | 6.35 | 6.35 | 6.35 | -4.94% | 1,340 |
| Nov 6, 2026 | 7.35 | 7.35 | 6.68 | 6.68 | 6.68 | -4.98% | 11,766 |
| Nov 5, 2026 | 7.03 | 7.50 | 7.03 | 7.03 | 7.03 | -4.87% | 2,946 |
| Nov 4, 2026 | 7.42 | 7.42 | 6.75 | 7.39 | 7.39 | 4.53% | 307 |
| Nov 3, 2026 | 7.40 | 7.40 | 6.70 | 7.07 | 7.07 | 0.28% | 550 |
| Nov 2, 2026 | 7.10 | 7.10 | 6.45 | 7.05 | 7.05 | 3.98% | 563 |
| Oct 30, 2026 | 6.46 | 6.78 | 6.14 | 6.78 | 6.78 | 4.95% | 23,467 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.46 | 6.46 | 6.46 | -5.00% | 6,148 |
| Oct 28, 2026 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | -4.90% | 5,730 |
| Oct 27, 2026 | 6.82 | 7.15 | 6.82 | 7.15 | 7.15 | 4.99% | 201 |
| Oct 26, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | -2.01% | 249 |
| Oct 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | 700 |
| Oct 21, 2026 | 7.12 | 7.47 | 6.77 | 7.20 | 7.20 | 1.12% | 603 |
| Oct 19, 2026 | 6.93 | 7.35 | 6.65 | 7.12 | 7.12 | 1.71% | 128 |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | 1 |
| Oct 15, 2026 | 7.37 | 7.37 | 6.68 | 7.08 | 7.08 | 0.71% | 1,202 |
| Oct 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.61% | 85 |
| Oct 13, 2026 | 6.09 | 6.72 | 6.09 | 6.72 | 6.72 | 4.84% | 3,470 |
| Oct 12, 2026 | 6.41 | 6.41 | 6.40 | 6.41 | 6.41 | 4.40% | 1,737 |
| Oct 9, 2026 | 6.00 | 6.61 | 6.00 | 6.14 | 6.14 | -2.54% | 923 |
| Oct 8, 2026 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | - | 1,389 |
| Oct 7, 2026 | 6.20 | 6.78 | 6.20 | 6.30 | 6.30 | -3.37% | 1,096 |
| Oct 6, 2026 | 6.50 | 6.53 | 6.22 | 6.52 | 6.52 | -0.15% | 235 |
| Oct 5, 2026 | 6.87 | 6.87 | 6.53 | 6.53 | 6.53 | -4.95% | 7,200 |
| 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 |