Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 78.00
+1.45 (1.89%)
At close: Jul 14, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 77.99 | 78.36 | 73.02 | 78.00 | 78.00 | 1.89% | 15,638 |
| Jul 13, 2026 | 79.19 | 79.19 | 73.24 | 76.55 | 76.55 | 0.72% | 15,232 |
| Jul 10, 2026 | 77.00 | 77.59 | 76.00 | 76.00 | 76.00 | -0.61% | 15,771 |
| Jul 9, 2026 | 76.99 | 79.44 | 76.00 | 76.47 | 76.47 | -0.68% | 15,338 |
| Jul 8, 2026 | 77.49 | 77.49 | 74.50 | 76.99 | 76.99 | -1.29% | 935 |
| Jul 7, 2026 | 77.01 | 78.99 | 77.00 | 78.00 | 78.00 | -2.49% | 393 |
| Jul 6, 2026 | 75.98 | 80.38 | 75.98 | 79.99 | 79.99 | 0.03% | 1,819 |
| Jul 3, 2026 | 75.00 | 79.99 | 72.66 | 79.97 | 79.97 | 4.56% | 330 |
| Jul 2, 2026 | 80.50 | 80.50 | 76.47 | 76.48 | 76.48 | -4.98% | 1,857 |
| Jul 1, 2026 | 79.56 | 80.96 | 75.78 | 80.49 | 80.49 | 3.19% | 731 |
| Jun 30, 2026 | 78.00 | 79.90 | 73.26 | 78.00 | 78.00 | 2.50% | 1,001 |
| Jun 29, 2026 | 82.29 | 82.29 | 76.10 | 76.10 | 76.10 | -2.91% | 2,359 |
| Jun 25, 2026 | 74.99 | 78.38 | 74.28 | 78.38 | 78.38 | 5.00% | 1,488 |
| Jun 24, 2026 | 78.52 | 79.00 | 74.60 | 74.65 | 74.65 | -4.93% | 3,621 |
| Jun 23, 2026 | 80.71 | 80.71 | 78.30 | 78.52 | 78.52 | 2.15% | 9,049 |
| Jun 22, 2026 | 74.00 | 76.87 | 74.00 | 76.87 | 76.87 | 5.00% | 282 |
| Jun 19, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 1.99% | 411 |
| Jun 18, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 1.99% | 8 |
| Jun 17, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 2.00% | 12 |
| Jun 16, 2026 | 69.36 | 69.36 | 69.00 | 69.00 | 69.00 | 1.47% | 216 |
| Jun 15, 2026 | 68.34 | 68.34 | 65.66 | 68.00 | 68.00 | 1.49% | 5,368 |
| Jun 12, 2026 | 66.64 | 67.90 | 66.64 | 67.00 | 67.00 | -1.47% | 1,092 |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.99% | 255 |
| Jun 10, 2026 | 70.79 | 70.79 | 69.38 | 69.38 | 69.38 | -1.99% | 431 |
| Jun 9, 2026 | 72.00 | 72.00 | 70.79 | 70.79 | 70.79 | -1.98% | 1,322 |
| Jun 8, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -1.99% | 171 |
| Jun 5, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -1.99% | 743 |
| Jun 4, 2026 | 75.19 | 75.56 | 75.19 | 75.19 | 75.19 | -1.99% | 313 |
| Jun 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -1.99% | 15 |
| Jun 2, 2026 | 78.29 | 78.29 | 78.28 | 78.28 | 78.28 | -1.99% | 801 |
| Jun 1, 2026 | 81.11 | 82.95 | 79.87 | 79.87 | 79.87 | -2.00% | 11,940 |
| May 29, 2026 | 81.10 | 81.50 | 81.10 | 81.50 | 81.50 | - | 10,582 |
| May 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.49% | 6,505 |
| May 26, 2026 | 81.05 | 81.10 | 81.05 | 81.10 | 81.10 | -1.93% | 2,422 |
| May 25, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.99% | 200,693 |
| May 22, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -2.00% | 95 |
| May 21, 2026 | 86.15 | 86.15 | 86.10 | 86.10 | 86.10 | -1.99% | 8 |
| May 20, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -2.00% | 221 |
| May 19, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -1.99% | 110 |
| May 18, 2026 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -1.99% | 223 |
| May 15, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -2.00% | 241 |
| May 14, 2026 | 97.00 | 97.03 | 87.79 | 95.22 | 95.22 | 3.04% | 14,713 |
| May 13, 2026 | 92.41 | 92.41 | 92.00 | 92.41 | 92.41 | 5.00% | 5,236 |
| May 12, 2026 | 85.52 | 88.01 | 85.52 | 88.01 | 88.01 | 5.00% | 4,072 |
| May 11, 2026 | 83.82 | 83.82 | 80.00 | 83.82 | 83.82 | 5.00% | 6,236 |
| May 8, 2026 | 76.61 | 80.43 | 76.61 | 79.83 | 79.83 | 4.22% | 11,899 |
| May 7, 2026 | 77.50 | 80.98 | 73.40 | 76.60 | 76.60 | -0.74% | 2,708 |
| May 6, 2026 | 82.04 | 84.85 | 77.17 | 77.17 | 77.17 | -5.00% | 8,872 |
| May 5, 2026 | 81.25 | 81.80 | 81.23 | 81.23 | 81.23 | -4.99% | 1,397 |
| May 4, 2026 | 90.68 | 94.30 | 85.50 | 85.50 | 85.50 | -5.00% | 7,940 |