Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 132.30
-2.70 (-2.00%)
At close: Sep 1, 2025
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 157.00 | 161.60 | 154.00 | 155.25 | 155.25 | -0.16% | 12,846 |
| Aug 18, 2025 | 143.00 | 157.25 | 143.00 | 155.50 | 155.50 | 3.81% | 58,943 |
| Aug 14, 2025 | 146.80 | 149.80 | 146.80 | 149.80 | 149.80 | 4.98% | 201,836 |
| Aug 13, 2025 | 135.00 | 142.85 | 135.00 | 142.70 | 142.70 | 4.89% | 17,038 |
| Aug 12, 2025 | 139.00 | 139.00 | 126.70 | 136.05 | 136.05 | 2.22% | 5,508 |
| Aug 11, 2025 | 133.00 | 137.70 | 133.00 | 133.10 | 133.10 | 1.45% | 7,187 |
| Aug 8, 2025 | 129.95 | 135.00 | 129.90 | 131.20 | 131.20 | -3.95% | 6,116 |
| Aug 7, 2025 | 136.70 | 147.45 | 136.60 | 136.60 | 136.60 | -4.97% | 7,954 |
| Aug 6, 2025 | 144.10 | 152.00 | 143.70 | 143.75 | 143.75 | -4.96% | 34,147 |
| Aug 5, 2025 | 137.65 | 152.05 | 137.65 | 151.25 | 151.25 | 4.42% | 81,722 |
| Aug 4, 2025 | 140.00 | 153.35 | 139.45 | 144.85 | 144.85 | -1.29% | 32,065 |
| Aug 1, 2025 | 157.00 | 157.00 | 146.75 | 146.75 | 146.75 | -4.98% | 121,331 |
| Jul 31, 2025 | 155.19 | 155.19 | 141.25 | 154.44 | 154.44 | 4.49% | 225,867 |
| Jul 30, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 4.99% | 54,857 |
| Jul 29, 2025 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | 5.00% | 4,436 |
| Jul 28, 2025 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | 5.00% | 4,436 |
| Jul 25, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | 5.00% | 3,126 |
| Jul 24, 2025 | 121.61 | 121.61 | 110.03 | 121.61 | 121.61 | 5.00% | 62,764 |
| Jul 23, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | 5.00% | 1,884 |
| Jul 22, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 5.00% | 3,898 |
| Jul 21, 2025 | 104.79 | 105.06 | 103.74 | 105.06 | 105.06 | 10.00% | 14,959 |
| Jul 18, 2025 | 95.50 | 95.51 | 94.99 | 95.51 | 95.51 | 10.00% | 15,396 |
| Jul 17, 2025 | 84.99 | 86.83 | 80.00 | 86.83 | 86.83 | 9.99% | 8,376 |
| Jul 16, 2025 | 83.00 | 83.99 | 77.00 | 78.94 | 78.94 | -4.89% | 5,803 |
| Jul 15, 2025 | 84.41 | 84.41 | 82.00 | 83.00 | 83.00 | 0.30% | 2,299 |
| Jul 14, 2025 | 95.00 | 95.00 | 81.04 | 82.75 | 82.75 | -8.10% | 20,630 |
| Jul 11, 2025 | 88.99 | 91.46 | 87.00 | 90.04 | 90.04 | 1.18% | 996 |
| Jul 10, 2025 | 91.00 | 91.00 | 85.50 | 88.99 | 88.99 | -2.11% | 2,194 |
| Jul 9, 2025 | 89.95 | 90.95 | 86.65 | 90.91 | 90.91 | 1.07% | 1,457 |
| Jul 8, 2025 | 87.87 | 90.90 | 87.87 | 89.95 | 89.95 | 2.37% | 100 |
| Jul 7, 2025 | 91.99 | 91.99 | 87.30 | 87.87 | 87.87 | -1.27% | 660 |
| Jul 4, 2025 | 89.50 | 90.00 | 87.10 | 89.00 | 89.00 | -0.56% | 736 |
| Jul 3, 2025 | 91.20 | 91.20 | 87.00 | 89.50 | 89.50 | 0.10% | 2,102 |
| Jul 2, 2025 | 87.75 | 91.49 | 87.75 | 89.41 | 89.41 | -2.59% | 6,698 |
| Jul 1, 2025 | 92.90 | 92.90 | 87.99 | 91.79 | 91.79 | -1.19% | 6,143 |
| Jun 30, 2025 | 92.90 | 95.50 | 92.90 | 92.90 | 92.90 | - | 929 |
| Jun 27, 2025 | 95.90 | 95.90 | 92.00 | 92.90 | 92.90 | 2.49% | 186 |
| Jun 26, 2025 | 93.00 | 94.00 | 90.54 | 90.64 | 90.64 | -2.54% | 964 |
| Jun 25, 2025 | 97.00 | 97.00 | 90.01 | 93.00 | 93.00 | 0.01% | 983 |
| Jun 24, 2025 | 90.01 | 96.95 | 90.01 | 92.99 | 92.99 | -2.82% | 1,287 |
| Jun 23, 2025 | 95.39 | 95.86 | 95.00 | 95.69 | 95.69 | 0.31% | 1,288 |
| Jun 20, 2025 | 95.00 | 95.85 | 92.00 | 95.39 | 95.39 | -0.53% | 258 |
| Jun 19, 2025 | 99.00 | 99.00 | 92.12 | 95.90 | 95.90 | 0.42% | 1,535 |