Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 78.28
-1.59 (-1.99%)
At close: Jun 2, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 93.62 | 93.62 | 87.00 | 90.00 | 90.00 | 0.93% | 11,583 |
| Apr 29, 2026 | 80.70 | 89.17 | 80.69 | 89.17 | 89.17 | 4.99% | 15,552 |
| Apr 28, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -5.00% | 10,033 |
| Apr 27, 2026 | 89.40 | 89.90 | 89.40 | 89.40 | 89.40 | -4.99% | 10,105 |
| Apr 24, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -5.00% | 1,877 |
| Apr 23, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -5.00% | 366 |
| Apr 22, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -4.99% | 2,390 |
| 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 |