Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 93.08
+1.82 (1.99%)
At close: Oct 31, 2025
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1.99% | 1,240 |
| Oct 30, 2025 | 91.27 | 93.08 | 91.26 | 91.26 | 91.26 | - | 721 |
| Oct 29, 2025 | 93.12 | 93.14 | 91.26 | 91.26 | 91.26 | -2.00% | 430,563 |
| Oct 28, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -2.00% | 580 |
| Oct 27, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -1.99% | 556 |
| Oct 24, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - | 839 |
| Oct 23, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -1.99% | 375 |
| Oct 21, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - | 65 |
| Oct 20, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -1.99% | 143 |
| Oct 17, 2025 | 102.47 | 102.47 | 100.93 | 100.93 | 100.93 | -1.99% | 178 |
| Oct 16, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | 1.99% | 1,674 |
| Oct 15, 2025 | 97.02 | 100.98 | 97.02 | 100.97 | 100.97 | 1.99% | 220,866 |
| Oct 14, 2025 | 99.15 | 99.15 | 99.00 | 99.00 | 99.00 | -0.05% | 1,002 |
| Oct 13, 2025 | 105.00 | 105.00 | 98.76 | 99.05 | 99.05 | -4.70% | 12,534 |
| Oct 10, 2025 | 103.99 | 104.00 | 101.00 | 103.93 | 103.93 | 4.30% | 15,690 |
| Oct 9, 2025 | 97.81 | 99.65 | 92.51 | 99.65 | 99.65 | 4.99% | 14,112 |
| Oct 8, 2025 | 98.90 | 98.90 | 90.86 | 94.91 | 94.91 | -0.42% | 6,475 |
| Oct 7, 2025 | 95.31 | 95.31 | 86.25 | 95.31 | 95.31 | 4.99% | 516,087 |
| Oct 6, 2025 | 82.14 | 90.78 | 82.14 | 90.78 | 90.78 | 5.00% | 6,571 |
| Oct 3, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -5.00% | 9,752 |
| Oct 1, 2025 | 94.00 | 96.00 | 91.01 | 91.01 | 91.01 | -5.00% | 108,366 |
| Sep 30, 2025 | 95.80 | 105.80 | 95.80 | 95.80 | 95.80 | -4.96% | 314,147 |
| Sep 29, 2025 | 100.80 | 111.40 | 100.80 | 100.80 | 100.80 | -5.00% | 269,854 |
| Sep 26, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -1.99% | 97 |
| Sep 25, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -1.99% | 858 |
| Sep 24, 2025 | 112.65 | 112.65 | 110.45 | 110.45 | 110.45 | -2.00% | 446,652 |
| Sep 23, 2025 | 114.95 | 114.95 | 112.70 | 112.70 | 112.70 | -1.96% | 20,524 |
| Sep 22, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -1.96% | 1,346 |
| Sep 19, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -1.96% | 115,123 |
| Sep 18, 2025 | 121.95 | 121.95 | 119.60 | 119.60 | 119.60 | -1.97% | 567 |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.97% | 200,370 |
| Sep 16, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -1.97% | 105 |
| Sep 15, 2025 | 124.60 | 126.95 | 124.60 | 126.95 | 126.95 | 1.97% | 4,023 |
| Sep 12, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.97% | 62 |
| Sep 11, 2025 | 122.10 | 122.10 | 122.00 | 122.10 | 122.10 | 1.96% | 832 |
| Sep 10, 2025 | 118.00 | 119.90 | 118.00 | 119.75 | 119.75 | 1.83% | 1,016 |
| Sep 9, 2025 | 119.40 | 119.40 | 117.60 | 117.60 | 117.60 | -2.00% | 195 |
| Sep 8, 2025 | 120.00 | 120.05 | 119.80 | 120.00 | 120.00 | -1.80% | 2,059 |
| Sep 5, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -1.97% | 199 |
| Sep 4, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -1.97% | 13 |
| Sep 3, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -1.97% | 176,485 |
| Sep 2, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -1.97% | 439 |
| Sep 1, 2025 | 134.95 | 134.95 | 132.30 | 132.30 | 132.30 | -2.00% | 551 |
| Aug 29, 2025 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | -1.93% | 2,605 |
| Aug 28, 2025 | 138.00 | 138.00 | 137.65 | 137.65 | 137.65 | -1.99% | 6,679 |
| Aug 26, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -1.99% | 61 |
| Aug 25, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -1.98% | 570 |
| Aug 22, 2025 | 146.20 | 146.90 | 146.20 | 146.20 | 146.20 | -1.98% | 4,540 |
| Aug 21, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -1.97% | 109 |
| Aug 20, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -2.00% | 7 |