Vaibhav Global Limited (BOM:532156)
India · Delayed Price · Currency is INR 232.40
+1.40 (0.61%)
At close: Jun 4, 2026
BOM:532156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 230.35 | 239.65 | 230.35 | 232.40 | 232.40 | 0.61% | 34,565 |
| Jun 3, 2026 | 235.05 | 237.00 | 224.15 | 231.00 | 231.00 | -1.60% | 41,986 |
| Jun 2, 2026 | 226.75 | 235.50 | 221.00 | 234.75 | 234.75 | 4.68% | 20,587 |
| Jun 1, 2026 | 224.00 | 235.55 | 221.25 | 224.25 | 224.25 | 0.52% | 33,618 |
| May 29, 2026 | 231.30 | 231.30 | 221.80 | 223.10 | 223.10 | -1.98% | 8,774 |
| May 27, 2026 | 226.10 | 231.15 | 226.10 | 227.60 | 227.60 | 0.02% | 10,852 |
| May 26, 2026 | 225.90 | 234.50 | 225.80 | 227.55 | 227.55 | -0.74% | 18,618 |
| May 25, 2026 | 223.15 | 233.00 | 223.15 | 229.25 | 229.25 | 3.73% | 24,405 |
| May 22, 2026 | 232.40 | 237.20 | 219.40 | 221.00 | 221.00 | -3.13% | 70,992 |
| May 21, 2026 | 228.35 | 229.00 | 224.05 | 228.15 | 228.15 | 1.18% | 6,427 |
| May 20, 2026 | 223.60 | 227.80 | 219.00 | 225.50 | 225.50 | 0.83% | 6,907 |
| May 19, 2026 | 211.25 | 227.00 | 211.10 | 223.65 | 223.65 | 6.53% | 32,416 |
| May 18, 2026 | 208.80 | 214.50 | 204.90 | 209.95 | 209.95 | -1.75% | 8,789 |
| May 15, 2026 | 214.95 | 217.30 | 212.00 | 213.70 | 213.70 | -0.26% | 4,925 |
| May 14, 2026 | 215.75 | 219.10 | 212.00 | 214.25 | 214.25 | -1.24% | 9,816 |
| May 13, 2026 | 213.75 | 218.90 | 213.75 | 216.95 | 216.95 | 0.46% | 12,243 |
| May 12, 2026 | 222.10 | 227.10 | 214.05 | 215.95 | 215.95 | -4.93% | 17,764 |
| May 11, 2026 | 234.95 | 234.95 | 223.55 | 227.15 | 227.15 | -3.18% | 9,020 |
| May 8, 2026 | 232.25 | 237.00 | 229.80 | 234.60 | 234.60 | 0.64% | 9,340 |
| May 7, 2026 | 229.85 | 236.45 | 228.35 | 233.10 | 233.10 | 3.12% | 28,523 |
| May 6, 2026 | 223.00 | 227.00 | 220.50 | 226.05 | 226.05 | 1.01% | 22,690 |
| May 5, 2026 | 224.10 | 228.00 | 220.30 | 223.80 | 223.80 | 0.22% | 4,633 |
| May 4, 2026 | 221.50 | 224.95 | 219.50 | 223.30 | 223.30 | 2.83% | 4,928 |
| Apr 30, 2026 | 220.55 | 220.55 | 215.10 | 217.15 | 217.15 | -1.32% | 9,427 |
| Apr 29, 2026 | 219.90 | 228.20 | 219.00 | 220.05 | 220.05 | -0.16% | 11,085 |
| Apr 28, 2026 | 223.65 | 223.65 | 219.20 | 220.40 | 220.40 | -0.14% | 9,742 |
| Apr 27, 2026 | 216.10 | 222.20 | 216.00 | 220.70 | 220.70 | 2.91% | 4,528 |
| Apr 24, 2026 | 225.25 | 225.25 | 213.85 | 214.45 | 214.45 | -3.47% | 11,532 |
| Apr 23, 2026 | 221.65 | 227.55 | 221.00 | 222.15 | 222.15 | -0.83% | 10,118 |
| Apr 22, 2026 | 220.85 | 225.00 | 219.80 | 224.00 | 224.00 | 1.43% | 8,002 |
| Apr 21, 2026 | 218.15 | 226.00 | 218.15 | 220.85 | 220.85 | 0.27% | 8,639 |
| Apr 20, 2026 | 227.40 | 227.40 | 219.00 | 220.25 | 220.25 | -1.43% | 8,872 |
| Apr 17, 2026 | 220.25 | 227.20 | 220.25 | 223.45 | 223.45 | 1.52% | 19,297 |
| Apr 16, 2026 | 222.05 | 222.30 | 217.00 | 220.10 | 220.10 | 0.96% | 93,090 |
| Apr 15, 2026 | 213.95 | 219.35 | 213.95 | 218.00 | 218.00 | 2.85% | 22,826 |
| Apr 13, 2026 | 213.10 | 215.40 | 207.00 | 211.95 | 211.95 | -2.48% | 16,020 |
| Apr 10, 2026 | 209.90 | 218.95 | 209.85 | 217.35 | 217.35 | 2.86% | 24,381 |
| Apr 9, 2026 | 205.25 | 214.90 | 205.25 | 211.30 | 211.30 | 0.91% | 20,964 |
| Apr 8, 2026 | 203.00 | 210.10 | 200.05 | 209.40 | 209.40 | 8.64% | 28,678 |
| Apr 7, 2026 | 190.15 | 194.95 | 190.15 | 192.75 | 192.75 | 0.39% | 10,224 |
| Apr 6, 2026 | 192.10 | 192.30 | 184.00 | 192.00 | 192.00 | 2.07% | 12,973 |
| Apr 2, 2026 | 185.65 | 189.15 | 177.60 | 188.10 | 188.10 | 1.32% | 39,139 |
| Apr 1, 2026 | 188.65 | 189.05 | 181.20 | 185.65 | 185.65 | 5.87% | 20,907 |
| Mar 30, 2026 | 182.95 | 184.35 | 174.45 | 175.35 | 175.35 | -5.01% | 39,498 |
| Mar 27, 2026 | 196.85 | 196.85 | 184.10 | 184.60 | 184.60 | -5.62% | 58,363 |
| Mar 25, 2026 | 198.60 | 201.80 | 195.00 | 195.60 | 195.60 | -0.66% | 56,828 |
| Mar 24, 2026 | 196.95 | 200.35 | 194.50 | 196.90 | 196.90 | 1.76% | 43,274 |
| Mar 23, 2026 | 201.05 | 203.20 | 191.90 | 193.50 | 193.50 | -5.77% | 54,260 |
| Mar 20, 2026 | 203.05 | 208.95 | 203.05 | 205.35 | 205.35 | 1.21% | 20,947 |
| Mar 19, 2026 | 209.85 | 212.50 | 202.20 | 202.90 | 202.90 | -5.32% | 28,392 |