Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 62.58
+1.65 (2.71%)
At close: Jan 13, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |