Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 109.74
-5.77 (-5.00%)
At close: Apr 21, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 114.99 | 114.99 | 109.74 | 109.74 | 109.74 | -5.00% | 10,760 |
| Apr 20, 2026 | 118.90 | 119.20 | 108.45 | 115.51 | 115.51 | 1.19% | 48,891 |
| Apr 17, 2026 | 114.80 | 116.35 | 107.00 | 114.15 | 114.15 | 7.91% | 64,418 |
| Apr 16, 2026 | 101.99 | 105.78 | 101.00 | 105.78 | 105.78 | 9.99% | 35,236 |
| Apr 15, 2026 | 88.30 | 96.17 | 88.30 | 96.17 | 96.17 | 10.00% | 36,850 |
| Apr 13, 2026 | 85.38 | 92.95 | 76.85 | 87.43 | 87.43 | 2.40% | 57,569 |
| Apr 10, 2026 | 79.80 | 86.90 | 75.02 | 85.38 | 85.38 | 17.90% | 58,082 |
| Apr 9, 2026 | 63.00 | 73.16 | 63.00 | 72.42 | 72.42 | 18.78% | 52,248 |
| Apr 8, 2026 | 58.00 | 64.82 | 58.00 | 60.97 | 60.97 | 12.87% | 26,752 |
| Apr 7, 2026 | 53.09 | 56.00 | 53.09 | 54.02 | 54.02 | 1.75% | 4,042 |
| Apr 6, 2026 | 49.90 | 53.09 | 47.99 | 53.09 | 53.09 | 9.99% | 7,823 |
| Apr 2, 2026 | 49.00 | 53.64 | 48.00 | 48.27 | 48.27 | -3.15% | 1,875,191 |
| Apr 1, 2026 | 49.70 | 52.76 | 47.00 | 49.84 | 49.84 | 3.90% | 6,624 |
| Mar 30, 2026 | 53.30 | 55.00 | 47.97 | 47.97 | 47.97 | -10.00% | 9,530 |
| Mar 27, 2026 | 54.80 | 57.00 | 52.40 | 53.30 | 53.30 | -1.44% | 6,137 |
| Mar 25, 2026 | 52.82 | 55.15 | 51.50 | 54.08 | 54.08 | 5.21% | 3,311 |
| Mar 24, 2026 | 49.97 | 51.60 | 49.00 | 51.40 | 51.40 | 2.86% | 13,677 |
| Mar 23, 2026 | 50.24 | 52.45 | 49.00 | 49.97 | 49.97 | -3.64% | 28,615 |
| Mar 20, 2026 | 51.25 | 56.00 | 51.25 | 51.86 | 51.86 | 0.27% | 52,044 |
| Mar 19, 2026 | 53.33 | 54.40 | 50.81 | 51.72 | 51.72 | -2.54% | 55,118 |
| Mar 18, 2026 | 51.07 | 55.70 | 50.00 | 53.07 | 53.07 | 3.92% | 65,219 |
| Mar 17, 2026 | 51.50 | 53.00 | 49.15 | 51.07 | 51.07 | -3.39% | 54,233 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.00 | 52.86 | 52.86 | -0.53% | 67,897 |
| Mar 13, 2026 | 52.10 | 56.40 | 52.10 | 53.14 | 53.14 | -0.95% | 85,361 |
| Mar 12, 2026 | 50.00 | 56.10 | 48.75 | 53.65 | 53.65 | 5.20% | 64,823 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.58% | 73,602 |
| Mar 10, 2026 | 50.00 | 51.65 | 50.00 | 51.30 | 51.30 | 2.60% | 51,009 |
| Mar 9, 2026 | 51.50 | 51.50 | 49.78 | 50.00 | 50.00 | -5.20% | 53,053 |
| Mar 6, 2026 | 51.50 | 53.29 | 49.01 | 52.74 | 52.74 | 3.41% | 56,088 |
| Mar 5, 2026 | 51.90 | 51.90 | 48.03 | 51.00 | 51.00 | 2.35% | 55,755 |
| Mar 4, 2026 | 48.36 | 51.50 | 48.36 | 49.83 | 49.83 | -4.47% | 50,796 |
| Mar 2, 2026 | 47.15 | 54.10 | 47.15 | 52.16 | 52.16 | 1.60% | 54,540 |
| Feb 27, 2026 | 53.00 | 53.50 | 51.00 | 51.34 | 51.34 | -1.84% | 26,066 |
| Feb 26, 2026 | 53.57 | 53.57 | 51.40 | 52.30 | 52.30 | -1.89% | 25,882 |
| Feb 25, 2026 | 54.95 | 54.95 | 53.00 | 53.31 | 53.31 | 1.56% | 1,130 |
| Feb 24, 2026 | 55.06 | 55.06 | 51.02 | 52.49 | 52.49 | -2.76% | 17,293 |
| Feb 23, 2026 | 53.00 | 54.00 | 52.00 | 53.98 | 53.98 | 3.33% | 15,660 |
| Feb 20, 2026 | 52.25 | 53.00 | 50.90 | 52.24 | 52.24 | -0.23% | 12,625 |
| Feb 19, 2026 | 52.74 | 53.00 | 52.12 | 52.36 | 52.36 | -1.21% | 1,086 |
| Feb 18, 2026 | 54.25 | 54.25 | 52.00 | 53.00 | 53.00 | 3.19% | 2,938 |
| Feb 17, 2026 | 54.05 | 55.00 | 50.20 | 51.36 | 51.36 | -4.41% | 3,684 |
| Feb 16, 2026 | 57.00 | 57.34 | 52.00 | 53.73 | 53.73 | -6.30% | 8,302 |
| Feb 13, 2026 | 60.98 | 60.98 | 53.80 | 57.34 | 57.34 | 0.30% | 2,466 |
| Feb 12, 2026 | 55.13 | 57.49 | 55.13 | 57.17 | 57.17 | 2.24% | 520 |
| Feb 11, 2026 | 57.69 | 57.97 | 54.30 | 55.92 | 55.92 | -2.90% | 2,740 |
| Feb 10, 2026 | 58.45 | 58.45 | 54.17 | 57.59 | 57.59 | 7.36% | 4,697 |
| Feb 9, 2026 | 62.90 | 62.90 | 53.09 | 53.64 | 53.64 | -9.05% | 17,549 |
| Feb 6, 2026 | 60.35 | 60.35 | 57.00 | 58.98 | 58.98 | -0.32% | 2,538 |
| Feb 5, 2026 | 53.50 | 59.95 | 53.50 | 59.17 | 59.17 | 2.41% | 1,036 |
| Feb 4, 2026 | 57.65 | 59.33 | 57.37 | 57.78 | 57.78 | 2.23% | 1,257 |