Skip to main content
logo
Vaibhav Global Limited (BOM:532156)
India flag India · Delayed Price · Currency is INR
254.70
-7.10 (-2.71%)
At close: Jul 20, 2026

BOM:532156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026249.25266.00243.20261.80261.803.64%65,986
Jul 16, 2026256.50257.55250.40252.60252.600.24%26,176
Jul 15, 2026253.85261.30251.05252.00252.000.54%20,804
Jul 14, 2026258.45258.45250.20250.65250.65-1.84%19,001
Jul 13, 2026259.85262.35254.75255.35255.35-2.15%18,835
Jul 10, 2026255.00266.85251.30260.95260.952.03%64,588
Jul 9, 2026244.05259.00244.05255.75255.755.27%53,180
Jul 8, 2026238.00260.00238.00242.95242.952.47%157,155
Jul 7, 2026234.90242.05232.00237.10237.100.94%30,305
Jul 6, 2026236.95238.05232.90234.90234.90-0.36%8,530
Jul 3, 2026235.65238.75234.00235.75235.75-0.40%24,290
Jul 2, 2026233.55240.60233.55236.70236.701.33%20,772
Jul 1, 2026234.00237.20230.70233.60233.602.01%14,855
Jun 30, 2026229.65231.45226.70229.00229.00-0.63%6,346
Jun 29, 2026232.50232.50228.90230.45230.45-0.92%9,972
Jun 25, 2026242.00243.30232.50232.60232.60-2.98%20,765
Jun 24, 2026242.15244.15236.10241.25239.750.75%8,891
Jun 23, 2026241.85247.95238.45239.45237.96-0.62%10,433
Jun 22, 2026245.00246.90240.10240.95239.45-1.25%17,608
Jun 19, 2026249.15250.00242.40244.00242.48-2.90%23,810
Jun 18, 2026249.50256.95248.50251.30249.741.11%27,527
Jun 17, 2026246.90250.70243.00248.55247.002.47%25,948
Jun 16, 2026243.90245.50238.25242.55241.040.35%22,882
Jun 15, 2026237.00245.20232.05241.70240.205.00%44,964
Jun 12, 2026229.00233.95227.50230.20228.772.97%16,265
Jun 11, 2026224.00228.70219.20223.55222.16-0.20%31,631
Jun 10, 2026228.35229.70222.00224.00222.61-1.90%5,959
Jun 9, 2026226.75229.05225.10228.35226.932.22%12,123
Jun 8, 2026223.75229.35222.15223.40222.01-2.34%19,933
Jun 5, 2026231.65234.60227.45228.75227.33-1.57%5,694
Jun 4, 2026230.35239.65230.35232.40230.960.61%34,565
Jun 3, 2026235.05237.00224.15231.00229.56-1.60%41,986
Jun 2, 2026226.75235.50221.00234.75233.294.68%20,587
Jun 1, 2026224.00235.55221.25224.25222.860.52%33,618
May 29, 2026231.30231.30221.80223.10221.71-1.98%8,774
May 27, 2026226.10231.15226.10227.60226.180.02%10,852
May 26, 2026225.90234.50225.80227.55226.14-0.74%18,618
May 25, 2026223.15233.00223.15229.25227.823.73%24,405
May 22, 2026232.40237.20219.40221.00219.63-3.13%70,992
May 21, 2026228.35229.00224.05228.15226.731.18%6,427
May 20, 2026223.60227.80219.00225.50224.100.83%6,907
May 19, 2026211.25227.00211.10223.65222.266.53%32,416
May 18, 2026208.80214.50204.90209.95208.64-1.75%8,789
May 15, 2026214.95217.30212.00213.70212.37-0.26%4,925
May 14, 2026215.75219.10212.00214.25212.92-1.24%9,816
May 13, 2026213.75218.90213.75216.95215.600.46%12,243
May 12, 2026222.10227.10214.05215.95214.61-4.93%17,764
May 11, 2026234.95234.95223.55227.15225.74-3.18%9,020
May 8, 2026232.25237.00229.80234.60233.140.64%9,340
May 7, 2026229.85236.45228.35233.10231.653.12%28,523