Vaibhav Global Limited (BOM:532156)
India · Delayed Price · Currency is INR 220.85
+0.60 (0.27%)
At close: Apr 21, 2026
BOM:532156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 207.20 | 215.60 | 207.20 | 214.30 | 214.30 | 3.40% | 18,785 |
| Mar 17, 2026 | 210.60 | 212.95 | 205.55 | 207.25 | 207.25 | -1.59% | 43,854 |
| Mar 16, 2026 | 209.10 | 213.40 | 205.55 | 210.60 | 210.60 | 0.77% | 12,166 |
| Mar 13, 2026 | 212.00 | 214.65 | 208.15 | 209.00 | 209.00 | -2.70% | 18,422 |
| Mar 12, 2026 | 215.00 | 218.30 | 210.40 | 214.80 | 214.80 | -0.46% | 8,527 |
| Mar 11, 2026 | 216.00 | 224.55 | 214.45 | 215.80 | 215.80 | -0.92% | 8,657 |
| Mar 10, 2026 | 209.05 | 219.60 | 209.05 | 217.80 | 217.80 | 4.61% | 19,376 |
| Mar 9, 2026 | 210.05 | 212.10 | 206.70 | 208.20 | 208.20 | -4.12% | 20,799 |
| Mar 6, 2026 | 218.00 | 219.50 | 216.00 | 217.15 | 217.15 | -0.98% | 27,383 |
| Mar 5, 2026 | 216.45 | 221.00 | 214.90 | 219.30 | 219.30 | 1.98% | 33,100 |
| Mar 4, 2026 | 205.05 | 219.45 | 205.05 | 215.05 | 215.05 | -2.78% | 30,567 |
| Mar 2, 2026 | 206.05 | 225.00 | 206.05 | 221.20 | 221.20 | -2.08% | 18,844 |
| Feb 27, 2026 | 229.90 | 230.85 | 225.00 | 225.90 | 225.90 | -1.70% | 12,309 |
| Feb 26, 2026 | 230.35 | 233.25 | 227.45 | 229.80 | 229.80 | 0.46% | 9,045 |
| Feb 25, 2026 | 230.40 | 235.50 | 227.45 | 228.75 | 228.75 | -0.67% | 7,454 |
| Feb 24, 2026 | 231.00 | 233.05 | 229.15 | 230.30 | 230.30 | -1.81% | 7,299 |
| Feb 23, 2026 | 234.75 | 240.60 | 233.00 | 234.55 | 234.55 | -0.04% | 18,167 |
| Feb 20, 2026 | 237.35 | 239.95 | 233.20 | 234.65 | 234.65 | -1.53% | 8,465 |
| Feb 19, 2026 | 247.10 | 248.60 | 236.95 | 238.30 | 238.30 | -3.52% | 12,835 |
| Feb 18, 2026 | 250.85 | 250.85 | 242.80 | 247.00 | 247.00 | -1.65% | 11,116 |
| Feb 17, 2026 | 240.65 | 252.30 | 240.65 | 251.15 | 251.15 | 1.87% | 15,458 |
| Feb 16, 2026 | 255.95 | 261.00 | 244.85 | 246.55 | 246.55 | -2.49% | 17,770 |
| Feb 13, 2026 | 250.65 | 257.55 | 250.65 | 252.85 | 252.85 | -1.35% | 19,760 |
| Feb 12, 2026 | 247.85 | 258.60 | 244.70 | 256.30 | 256.30 | 3.47% | 37,659 |
| Feb 11, 2026 | 250.30 | 254.55 | 241.95 | 247.70 | 247.70 | -0.56% | 23,812 |
| Feb 10, 2026 | 258.75 | 264.10 | 248.45 | 249.10 | 249.10 | -3.79% | 33,838 |
| Feb 9, 2026 | 236.00 | 266.00 | 234.90 | 258.90 | 258.90 | 13.98% | 189,886 |
| Feb 6, 2026 | 230.55 | 231.15 | 221.65 | 227.15 | 227.15 | -2.11% | 25,476 |
| Feb 5, 2026 | 237.00 | 238.70 | 227.20 | 232.05 | 232.05 | -1.21% | 11,452 |
| Feb 4, 2026 | 248.80 | 250.65 | 234.20 | 234.90 | 234.90 | -4.38% | 54,720 |