Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 57.17
+1.25 (2.24%)
At close: Feb 12, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 60.98 | 60.98 | 53.80 | 57.34 | 57.34 | 0.30% | 2,466 |
| Feb 12, 2026 | 55.13 | 57.49 | 55.13 | 57.17 | 57.17 | 2.24% | 520 |
| Feb 11, 2026 | 57.69 | 57.97 | 54.30 | 55.92 | 55.92 | -2.90% | 2,740 |
| Feb 10, 2026 | 58.45 | 58.45 | 54.17 | 57.59 | 57.59 | 7.36% | 4,697 |
| Feb 9, 2026 | 62.90 | 62.90 | 53.09 | 53.64 | 53.64 | -9.05% | 17,549 |
| Feb 6, 2026 | 60.35 | 60.35 | 57.00 | 58.98 | 58.98 | -0.32% | 2,538 |
| Feb 5, 2026 | 53.50 | 59.95 | 53.50 | 59.17 | 59.17 | 2.41% | 1,036 |
| Feb 4, 2026 | 57.65 | 59.33 | 57.37 | 57.78 | 57.78 | 2.23% | 1,257 |
| Feb 3, 2026 | 61.00 | 61.00 | 56.26 | 56.52 | 56.52 | -3.38% | 2,702 |
| Feb 2, 2026 | 58.70 | 58.70 | 58.50 | 58.50 | 58.50 | 3.54% | 344 |
| Feb 1, 2026 | 59.80 | 59.80 | 56.15 | 56.50 | 56.50 | -0.88% | 1,152 |
| Jan 30, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 4.57% | 273 |
| Jan 29, 2026 | 56.28 | 56.28 | 54.20 | 54.51 | 54.51 | -2.66% | 686 |
| Jan 28, 2026 | 53.54 | 56.11 | 53.00 | 56.00 | 56.00 | 4.59% | 1,121 |
| Jan 27, 2026 | 53.14 | 54.50 | 52.33 | 53.54 | 53.54 | -2.55% | 2,749 |
| Jan 23, 2026 | 54.15 | 56.99 | 54.15 | 54.94 | 54.94 | -3.02% | 1,567 |
| Jan 22, 2026 | 53.00 | 56.65 | 53.00 | 56.65 | 56.65 | 4.99% | 1,420 |
| Jan 21, 2026 | 53.27 | 55.00 | 53.27 | 53.96 | 53.96 | -3.75% | 1,001 |
| Jan 20, 2026 | 56.10 | 57.70 | 56.06 | 56.06 | 56.06 | -5.00% | 3,612 |
| Jan 19, 2026 | 61.00 | 61.00 | 59.00 | 59.01 | 59.01 | -4.82% | 572 |
| Jan 16, 2026 | 62.31 | 64.00 | 61.00 | 62.00 | 62.00 | - | 118 |
| Jan 14, 2026 | 60.20 | 63.00 | 60.20 | 62.00 | 62.00 | -0.93% | 1,639 |
| Jan 13, 2026 | 60.92 | 62.99 | 58.01 | 62.58 | 62.58 | 2.71% | 5,181 |
| Jan 12, 2026 | 65.29 | 65.29 | 60.81 | 60.93 | 60.93 | -4.81% | 7,678 |
| Jan 9, 2026 | 69.99 | 69.99 | 64.01 | 64.01 | 64.01 | -4.99% | 9,671 |
| Jan 8, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 4.99% | 7,753 |
| Jan 7, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 4.99% | 1,154 |
| Jan 6, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00% | 717 |
| Jan 5, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 5.00% | 1,156 |
| Jan 2, 2026 | 52.80 | 55.44 | 52.54 | 55.44 | 55.44 | 5.00% | 4,370 |
| Jan 1, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.98% | 7,119 |
| Dec 31, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -4.99% | 5,705 |
| Dec 30, 2025 | 61.56 | 61.98 | 58.49 | 58.49 | 58.49 | -4.99% | 12,101 |
| Dec 29, 2025 | 67.90 | 67.90 | 61.56 | 61.56 | 61.56 | -4.99% | 20,131 |
| Dec 26, 2025 | 66.00 | 66.00 | 63.08 | 64.79 | 64.79 | -2.42% | 23,639 |
| Dec 24, 2025 | 69.67 | 71.66 | 66.19 | 66.40 | 66.40 | -4.69% | 12,652 |
| Dec 23, 2025 | 74.58 | 74.58 | 67.62 | 69.67 | 69.67 | -1.91% | 11,365 |
| Dec 22, 2025 | 69.47 | 74.94 | 69.47 | 71.03 | 71.03 | -2.86% | 14,697 |
| Dec 19, 2025 | 79.80 | 79.80 | 72.21 | 73.12 | 73.12 | -3.80% | 8,817 |
| Dec 18, 2025 | 82.53 | 82.53 | 76.01 | 76.01 | 76.01 | -3.30% | 505 |
| Dec 17, 2025 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | 4.52% | 382 |
| Dec 16, 2025 | 74.40 | 78.00 | 74.40 | 75.20 | 75.20 | -3.59% | 433 |
| Dec 15, 2025 | 78.00 | 78.00 | 74.16 | 78.00 | 78.00 | - | 316 |
| Dec 12, 2025 | 82.51 | 82.51 | 78.00 | 78.00 | 78.00 | -0.75% | 642 |
| Dec 11, 2025 | 72.35 | 78.73 | 71.25 | 78.59 | 78.59 | 4.80% | 12,374 |
| Dec 10, 2025 | 75.79 | 75.79 | 74.80 | 74.99 | 74.99 | 3.88% | 327 |
| Dec 9, 2025 | 70.01 | 72.98 | 69.20 | 72.19 | 72.19 | -0.84% | 2,835 |
| Dec 8, 2025 | 79.21 | 79.45 | 71.94 | 72.80 | 72.80 | -3.86% | 10,129 |
| Dec 5, 2025 | 76.25 | 76.56 | 74.40 | 75.72 | 75.72 | 3.84% | 3,539 |
| Dec 4, 2025 | 70.50 | 72.92 | 70.00 | 72.92 | 72.92 | 5.00% | 1,988 |