Vaibhav Global Limited (BOM:532156)
India · Delayed Price · Currency is INR 200.70
-1.85 (-0.91%)
At close: Oct 7, 2026
BOM:532156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 201.95 | 201.95 | 199.50 | 200.70 | 200.70 | -0.91% | 11,445 |
| Oct 6, 2026 | 199.05 | 204.25 | 199.05 | 202.55 | 202.55 | 1.35% | 21,087 |
| Oct 5, 2026 | 206.55 | 206.90 | 198.40 | 199.85 | 199.85 | -2.18% | 25,990 |
| Oct 1, 2026 | 201.70 | 205.10 | 198.00 | 204.30 | 204.30 | -0.10% | 14,529 |
| Sep 30, 2026 | 205.60 | 209.25 | 203.50 | 204.50 | 204.50 | 0.89% | 6,784 |
| Sep 29, 2026 | 200.10 | 204.45 | 197.55 | 202.70 | 202.70 | 1.17% | 20,123 |
| Sep 28, 2026 | 205.90 | 205.90 | 198.60 | 200.35 | 200.35 | -2.88% | 15,995 |
| Sep 25, 2026 | 204.05 | 208.10 | 203.50 | 206.30 | 206.30 | 0.49% | 11,367 |
| Sep 24, 2026 | 209.50 | 209.70 | 204.15 | 205.30 | 205.30 | -2.10% | 14,830 |
| Sep 23, 2026 | 210.75 | 212.25 | 208.50 | 209.70 | 209.70 | 0.58% | 16,354 |
| Sep 22, 2026 | 211.95 | 212.00 | 206.90 | 208.50 | 208.50 | 0.24% | 9,394 |
| Sep 21, 2026 | 214.05 | 214.05 | 207.15 | 208.00 | 208.00 | -0.88% | 11,413 |
| Sep 18, 2026 | 212.30 | 212.60 | 207.20 | 209.85 | 209.85 | -0.87% | 32,182 |
| Sep 17, 2026 | 211.90 | 212.65 | 208.30 | 211.70 | 211.70 | 0.47% | 7,586 |
| Sep 16, 2026 | 207.40 | 211.20 | 204.85 | 210.70 | 210.70 | 0.72% | 14,768 |
| Sep 15, 2026 | 213.25 | 216.55 | 208.95 | 209.20 | 209.20 | -1.69% | 14,570 |
| Sep 11, 2026 | 216.00 | 216.00 | 210.20 | 212.80 | 212.80 | -1.50% | 16,112 |
| Sep 10, 2026 | 213.50 | 221.35 | 213.50 | 216.05 | 216.05 | 0.58% | 11,663 |
| Sep 9, 2026 | 214.00 | 218.45 | 213.10 | 214.80 | 214.80 | -0.60% | 15,383 |
| Sep 8, 2026 | 216.85 | 217.80 | 213.85 | 216.10 | 216.10 | -0.25% | 30,842 |
| Sep 7, 2026 | 222.00 | 222.00 | 216.00 | 216.65 | 216.65 | -0.91% | 16,578 |
| Sep 4, 2026 | 215.10 | 224.00 | 215.10 | 218.65 | 218.65 | 1.74% | 24,221 |
| Sep 3, 2026 | 215.00 | 218.05 | 214.80 | 214.90 | 214.90 | 0.05% | 13,070 |
| Sep 2, 2026 | 220.30 | 220.30 | 214.70 | 214.80 | 214.80 | -1.54% | 8,601 |
| Sep 1, 2026 | 220.00 | 225.90 | 218.00 | 218.15 | 218.15 | -0.48% | 24,213 |
| Aug 31, 2026 | 221.30 | 221.30 | 218.20 | 219.20 | 219.20 | -0.95% | 4,330 |
| Aug 28, 2026 | 220.80 | 225.65 | 220.80 | 221.30 | 221.30 | -0.29% | 10,886 |
| Aug 27, 2026 | 222.05 | 225.70 | 221.55 | 221.95 | 221.95 | -0.76% | 11,497 |
| Aug 26, 2026 | 224.35 | 225.25 | 222.20 | 223.65 | 223.65 | 0.86% | 16,658 |
| Aug 25, 2026 | 218.45 | 221.90 | 218.45 | 221.75 | 221.75 | 1.07% | 6,368 |
| Aug 24, 2026 | 225.55 | 226.40 | 217.55 | 219.40 | 219.40 | -2.94% | 30,235 |
| Aug 21, 2026 | 226.05 | 227.60 | 225.20 | 226.05 | 226.05 | -0.62% | 6,350 |
| Aug 20, 2026 | 225.25 | 232.15 | 223.50 | 227.45 | 227.45 | 2.71% | 43,815 |
| Aug 19, 2026 | 224.50 | 226.15 | 220.00 | 221.45 | 221.45 | -0.81% | 9,300 |
| Aug 18, 2026 | 224.70 | 229.50 | 223.00 | 223.25 | 223.25 | -1.59% | 17,596 |
| Aug 17, 2026 | 229.50 | 229.50 | 224.00 | 226.85 | 226.85 | -0.44% | 8,654 |
| Aug 14, 2026 | 235.90 | 235.90 | 227.30 | 227.85 | 227.85 | -2.32% | 19,583 |
| Aug 13, 2026 | 232.05 | 238.35 | 231.70 | 233.25 | 233.25 | -0.19% | 10,047 |
| Aug 12, 2026 | 239.30 | 239.30 | 231.70 | 233.70 | 233.70 | -0.95% | 8,605 |
| Aug 11, 2026 | 236.40 | 240.85 | 236.40 | 237.45 | 235.95 | -0.88% | 22,271 |
| Aug 10, 2026 | 243.00 | 243.00 | 235.45 | 239.55 | 238.04 | -1.24% | 44,280 |
| Aug 7, 2026 | 244.90 | 246.05 | 241.00 | 242.55 | 241.02 | 0.04% | 19,241 |
| Aug 6, 2026 | 251.00 | 251.00 | 241.95 | 242.45 | 240.92 | -2.98% | 23,558 |
| Aug 5, 2026 | 274.15 | 274.15 | 244.15 | 249.90 | 248.32 | -7.48% | 104,351 |
| Aug 4, 2026 | 270.10 | 270.95 | 260.80 | 270.10 | 268.39 | 1.68% | 21,266 |
| Aug 3, 2026 | 267.00 | 272.90 | 264.75 | 265.65 | 263.97 | -0.23% | 43,151 |
| Jul 31, 2026 | 264.00 | 271.50 | 263.35 | 266.25 | 264.57 | 1.01% | 44,573 |
| Jul 30, 2026 | 268.30 | 271.75 | 262.30 | 263.60 | 261.93 | -1.20% | 15,095 |
| Jul 29, 2026 | 270.40 | 273.30 | 265.00 | 266.80 | 265.11 | -1.66% | 36,053 |
| Jul 28, 2026 | 264.80 | 282.00 | 262.60 | 271.30 | 269.59 | 2.47% | 68,427 |