Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 62.75
-0.23 (-0.37%)
At close: Oct 26, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 62.98 | 62.98 | 50.39 | 62.75 | 62.75 | -0.37% | 224 |
| Oct 23, 2026 | 60.50 | 62.98 | 58.95 | 62.98 | 62.98 | -1.44% | 758 |
| Oct 22, 2026 | 62.00 | 63.90 | 59.25 | 63.90 | 63.90 | 1.43% | 825 |
| Oct 21, 2026 | 63.56 | 63.56 | 63.00 | 63.00 | 63.00 | -0.87% | 140 |
| Oct 19, 2026 | 62.56 | 63.56 | 62.56 | 63.55 | 63.55 | -3.89% | 955 |
| Oct 16, 2026 | 62.25 | 66.20 | 60.40 | 66.12 | 66.12 | 6.22% | 361 |
| Oct 15, 2026 | 62.60 | 63.60 | 60.00 | 62.25 | 62.25 | -2.12% | 3,293 |
| Oct 14, 2026 | 65.00 | 66.74 | 62.50 | 63.60 | 63.60 | -4.93% | 1,517 |
| Oct 13, 2026 | 64.64 | 66.99 | 64.10 | 66.90 | 66.90 | 4.53% | 774 |
| Oct 12, 2026 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | 0.90% | 190 |
| Oct 9, 2026 | 65.00 | 67.49 | 63.10 | 63.43 | 63.43 | -5.41% | 362 |
| Oct 8, 2026 | 67.00 | 67.15 | 65.50 | 67.06 | 67.06 | -2.10% | 3,324 |
| Oct 7, 2026 | 66.41 | 69.00 | 65.20 | 68.50 | 68.50 | 3.66% | 1,486 |
| Oct 6, 2026 | 67.49 | 67.49 | 65.05 | 66.08 | 66.08 | -2.09% | 735 |
| Oct 5, 2026 | 66.49 | 67.49 | 65.20 | 67.49 | 67.49 | 2.74% | 476 |
| Oct 1, 2026 | 65.27 | 67.00 | 65.27 | 65.69 | 65.69 | 0.64% | 1,856 |
| Sep 30, 2026 | 65.83 | 69.85 | 65.00 | 65.27 | 65.27 | -0.37% | 3,091 |
| Sep 29, 2026 | 65.01 | 68.00 | 65.01 | 65.51 | 65.51 | -6.23% | 2,398 |
| Sep 28, 2026 | 73.90 | 73.90 | 66.21 | 69.86 | 69.86 | 2.74% | 349 |
| Sep 25, 2026 | 68.00 | 68.00 | 66.22 | 68.00 | 68.00 | -0.72% | 348 |
| Sep 24, 2026 | 64.50 | 69.99 | 64.50 | 68.49 | 68.49 | 4.66% | 7,619 |
| Sep 23, 2026 | 68.05 | 68.05 | 64.20 | 65.44 | 65.44 | -4.27% | 23,482 |
| Sep 22, 2026 | 64.50 | 68.98 | 63.25 | 68.36 | 68.36 | 5.98% | 16,747 |
| Sep 21, 2026 | 65.93 | 67.60 | 61.00 | 64.50 | 64.50 | -2.17% | 21,848 |
| Sep 18, 2026 | 70.49 | 70.49 | 61.90 | 65.93 | 65.93 | -4.60% | 25,513 |
| Sep 17, 2026 | 72.00 | 72.00 | 69.00 | 69.11 | 69.11 | 1.02% | 16,650 |
| Sep 16, 2026 | 71.90 | 71.90 | 68.00 | 68.41 | 68.41 | 0.53% | 16,374 |
| Sep 15, 2026 | 75.00 | 75.00 | 68.00 | 68.05 | 68.05 | -4.15% | 16,880 |
| Sep 11, 2026 | 79.99 | 79.99 | 66.00 | 71.00 | 71.00 | 4.26% | 16,010 |
| Sep 10, 2026 | 65.01 | 72.97 | 65.01 | 68.10 | 68.10 | -0.07% | 17,157 |
| Sep 9, 2026 | 69.80 | 69.80 | 67.90 | 68.15 | 68.15 | -1.93% | 16,162 |
| Sep 8, 2026 | 71.99 | 72.00 | 68.30 | 69.49 | 69.49 | -3.50% | 354 |
| Sep 7, 2026 | 74.02 | 74.80 | 72.00 | 72.01 | 72.01 | -0.77% | 3,520 |
| Sep 4, 2026 | 67.99 | 76.80 | 67.49 | 72.57 | 72.57 | 13.39% | 14,881 |
| Sep 3, 2026 | 65.00 | 69.50 | 62.51 | 64.00 | 64.00 | -3.61% | 23,023 |
| Sep 2, 2026 | 66.73 | 66.73 | 63.00 | 66.40 | 66.40 | - | 16,397 |
| Sep 1, 2026 | 67.95 | 67.95 | 65.70 | 66.40 | 66.40 | 3.11% | 17,373 |
| Aug 31, 2026 | 60.01 | 64.40 | 60.01 | 64.40 | 64.40 | 2.22% | 16,799 |
| Aug 28, 2026 | 68.98 | 68.98 | 63.00 | 63.00 | 63.00 | -3.63% | 17,782 |
| Aug 27, 2026 | 63.20 | 66.00 | 63.20 | 65.37 | 65.37 | 0.52% | 16,362 |
| Aug 26, 2026 | 68.90 | 68.90 | 65.00 | 65.03 | 65.03 | -3.80% | 16,848 |
| Aug 25, 2026 | 65.99 | 67.75 | 64.00 | 67.60 | 67.60 | 2.44% | 16,119 |
| Aug 24, 2026 | 69.98 | 69.98 | 65.00 | 65.99 | 65.99 | -0.39% | 18,328 |
| Aug 21, 2026 | 68.50 | 71.00 | 66.00 | 66.25 | 66.25 | -3.28% | 9,185 |
| Aug 20, 2026 | 68.12 | 72.99 | 68.00 | 68.50 | 68.50 | -0.67% | 15,781 |
| Aug 19, 2026 | 71.00 | 73.89 | 68.35 | 68.96 | 68.96 | -1.49% | 21,156 |
| Aug 18, 2026 | 70.01 | 74.00 | 69.99 | 70.00 | 70.00 | -1.42% | 2,753 |
| Aug 17, 2026 | 71.64 | 75.00 | 70.50 | 71.01 | 71.01 | -1.37% | 21,785 |
| Aug 14, 2026 | 72.00 | 73.60 | 71.00 | 72.00 | 72.00 | -2.29% | 15,080 |
| Aug 13, 2026 | 73.00 | 74.99 | 73.00 | 73.69 | 73.69 | 0.95% | 4,491 |