Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 75.20
-2.80 (-3.59%)
At close: Dec 16, 2025
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 68.50 | 69.98 | 65.03 | 69.45 | 69.45 | 1.46% | 3,849 |
| Dec 2, 2025 | 71.46 | 71.46 | 67.89 | 68.45 | 68.45 | -4.21% | 2,446 |
| Dec 1, 2025 | 75.20 | 75.20 | 71.45 | 71.46 | 71.46 | -4.99% | 3,169 |
| Nov 28, 2025 | 80.74 | 80.99 | 75.21 | 75.21 | 75.21 | -4.99% | 5,448 |
| Nov 27, 2025 | 80.00 | 81.97 | 79.16 | 79.16 | 79.16 | -4.99% | 2,060 |
| Nov 26, 2025 | 85.99 | 87.90 | 79.56 | 83.32 | 83.32 | -0.50% | 25,719 |
| Nov 25, 2025 | 85.98 | 85.98 | 81.70 | 83.74 | 83.74 | -2.63% | 1,982 |
| Nov 24, 2025 | 90.78 | 90.78 | 82.16 | 86.00 | 86.00 | -0.56% | 28,897 |
| Nov 21, 2025 | 86.49 | 86.49 | 83.61 | 86.48 | 86.48 | 1.98% | 3,826 |
| Nov 20, 2025 | 84.86 | 84.86 | 84.80 | 84.80 | 84.80 | 1.91% | 5,770 |
| Nov 19, 2025 | 83.21 | 83.21 | 82.80 | 83.21 | 83.21 | 1.99% | 625 |
| Nov 18, 2025 | 83.25 | 83.25 | 81.59 | 81.59 | 81.59 | -1.99% | 236 |
| Nov 17, 2025 | 84.00 | 84.00 | 83.25 | 83.25 | 83.25 | -1.99% | 2,903 |
| Nov 14, 2025 | 86.98 | 86.98 | 84.94 | 84.94 | 84.94 | -2.00% | 4,390 |
| Nov 13, 2025 | 88.37 | 89.49 | 86.67 | 86.67 | 86.67 | -1.92% | 2,028 |
| Nov 12, 2025 | 89.99 | 89.99 | 88.37 | 88.37 | 88.37 | 0.01% | 380 |
| Nov 11, 2025 | 90.00 | 90.00 | 88.36 | 88.36 | 88.36 | -2.00% | 726 |
| Nov 10, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -2.00% | 1,861 |
| Nov 7, 2025 | 92.65 | 92.65 | 92.00 | 92.00 | 92.00 | 1.10% | 1,215 |
| Nov 6, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.22% | 177 |
| Nov 4, 2025 | 91.22 | 91.22 | 91.20 | 91.20 | 91.20 | -0.02% | 3,175 |
| Nov 3, 2025 | 91.22 | 91.23 | 91.22 | 91.22 | 91.22 | -2.00% | 558 |
| 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 |