Vashu Bhagnani Industries Limited (BOM:532011)
India · Delayed Price · Currency is INR 67.60
+1.61 (2.44%)
At close: Aug 25, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 75.99 | 75.99 | 72.10 | 73.00 | 73.00 | 1.39% | 16,196 |
| Aug 11, 2026 | 76.38 | 77.00 | 71.25 | 72.00 | 72.00 | -3.55% | 18,686 |
| Aug 10, 2026 | 70.01 | 76.00 | 68.60 | 74.65 | 74.65 | 5.87% | 20,025 |
| Aug 7, 2026 | 71.50 | 74.89 | 70.00 | 70.51 | 70.51 | -2.22% | 19,579 |
| Aug 6, 2026 | 74.99 | 74.99 | 71.40 | 72.11 | 72.11 | -0.85% | 17,079 |
| Aug 5, 2026 | 72.30 | 74.98 | 71.60 | 72.73 | 72.73 | 1.01% | 21,643 |
| Aug 4, 2026 | 76.80 | 76.80 | 71.00 | 72.00 | 72.00 | -0.94% | 16,088 |
| Aug 3, 2026 | 76.00 | 76.00 | 71.55 | 72.68 | 72.68 | -4.12% | 19,243 |
| Jul 31, 2026 | 72.00 | 76.70 | 71.45 | 75.80 | 75.80 | 3.16% | 17,219 |
| Jul 30, 2026 | 72.41 | 75.49 | 72.40 | 73.48 | 73.48 | 2.04% | 18,150 |
| Jul 29, 2026 | 68.09 | 72.95 | 68.09 | 72.01 | 72.01 | -1.34% | 18,147 |
| Jul 28, 2026 | 72.51 | 74.89 | 71.00 | 72.99 | 72.99 | 1.16% | 17,956 |
| Jul 27, 2026 | 71.70 | 75.00 | 71.09 | 72.15 | 72.15 | 1.49% | 16,382 |
| Jul 24, 2026 | 73.10 | 73.75 | 70.50 | 71.09 | 71.09 | -4.19% | 17,192 |
| Jul 23, 2026 | 73.25 | 74.50 | 70.00 | 74.20 | 74.20 | 3.73% | 16,223 |
| Jul 22, 2026 | 74.75 | 74.75 | 68.00 | 71.53 | 71.53 | -4.31% | 16,363 |
| Jul 21, 2026 | 72.00 | 76.00 | 72.00 | 74.75 | 74.75 | 1.10% | 15,271 |
| Jul 20, 2026 | 75.90 | 80.48 | 73.00 | 73.94 | 73.94 | -2.70% | 15,527 |
| Jul 17, 2026 | 75.99 | 76.00 | 73.00 | 75.99 | 75.99 | 1.32% | 22,309 |
| Jul 16, 2026 | 74.95 | 76.89 | 74.95 | 75.00 | 75.00 | 0.08% | 15,621 |
| Jul 15, 2026 | 78.00 | 79.89 | 74.30 | 74.94 | 74.94 | -3.92% | 15,436 |
| 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 |