Vascon Engineers Limited (BOM:533156)
India · Delayed Price · Currency is INR 67.49
+4.50 (7.14%)
At close: Oct 15, 2025
Vascon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 67.49 | 67.62 | 65.59 | 66.56 | 66.56 | -1.38% | 176,864 |
| Oct 15, 2025 | 63.56 | 68.69 | 62.69 | 67.49 | 67.49 | 7.14% | 501,333 |
| Oct 14, 2025 | 67.46 | 67.49 | 62.54 | 62.99 | 62.99 | -6.24% | 350,997 |
| Oct 13, 2025 | 69.69 | 69.69 | 66.60 | 67.18 | 67.18 | -3.74% | 307,933 |
| Oct 10, 2025 | 71.13 | 74.61 | 68.45 | 69.79 | 69.79 | -2.02% | 1,265,070 |
| Oct 9, 2025 | 71.54 | 71.85 | 69.50 | 71.23 | 71.23 | 0.98% | 682,267 |
| Oct 8, 2025 | 71.03 | 73.22 | 69.19 | 70.54 | 70.54 | -1.04% | 1,021,894 |
| Oct 7, 2025 | 68.44 | 72.16 | 66.10 | 71.28 | 71.28 | 3.41% | 777,524 |
| Oct 6, 2025 | 71.89 | 71.99 | 67.80 | 68.93 | 68.93 | -2.94% | 459,481 |
| Oct 3, 2025 | 67.21 | 72.05 | 66.00 | 71.02 | 71.02 | 5.03% | 1,500,998 |
| Oct 1, 2025 | 69.29 | 71.19 | 66.65 | 67.62 | 67.62 | -1.97% | 1,003,755 |
| Sep 30, 2025 | 71.47 | 72.63 | 66.50 | 68.98 | 68.98 | -0.63% | 2,890,609 |
| Sep 29, 2025 | 62.00 | 69.46 | 61.50 | 69.42 | 69.42 | 19.92% | 6,438,006 |
| Sep 26, 2025 | 60.00 | 60.50 | 57.55 | 57.89 | 57.89 | -5.39% | 348,390 |
| Sep 25, 2025 | 62.50 | 62.84 | 60.56 | 61.19 | 61.19 | -2.31% | 167,187 |
| Sep 24, 2025 | 63.51 | 63.78 | 61.80 | 62.64 | 62.64 | -0.82% | 144,709 |
| Sep 23, 2025 | 62.69 | 64.00 | 61.51 | 63.16 | 63.16 | 2.20% | 223,251 |
| Sep 22, 2025 | 64.08 | 64.08 | 61.57 | 61.80 | 61.80 | -3.80% | 306,276 |
| Sep 19, 2025 | 63.29 | 64.99 | 62.00 | 64.24 | 64.24 | 3.31% | 638,025 |
| Sep 18, 2025 | 61.80 | 63.25 | 60.80 | 62.18 | 62.18 | 0.81% | 647,876 |
| Sep 17, 2025 | 63.26 | 64.00 | 60.59 | 61.68 | 61.68 | -1.60% | 1,040,678 |
| Sep 16, 2025 | 59.00 | 65.98 | 57.90 | 62.68 | 62.68 | 7.15% | 7,039,575 |
| Sep 15, 2025 | 57.57 | 58.98 | 56.70 | 58.50 | 58.50 | 1.67% | 131,598 |
| Sep 12, 2025 | 55.55 | 59.00 | 55.55 | 57.54 | 57.54 | 3.23% | 497,625 |
| Sep 11, 2025 | 56.17 | 57.25 | 55.49 | 55.74 | 55.74 | -0.27% | 258,590 |
| Sep 10, 2025 | 56.36 | 56.39 | 55.11 | 55.89 | 55.89 | 0.20% | 52,802 |
| Sep 9, 2025 | 54.75 | 56.44 | 54.43 | 55.78 | 55.78 | 2.63% | 63,399 |
| Sep 8, 2025 | 57.70 | 58.38 | 54.00 | 54.35 | 54.35 | -3.17% | 281,211 |
| Sep 5, 2025 | 53.03 | 57.43 | 53.03 | 56.13 | 56.13 | 6.85% | 821,321 |
| Sep 4, 2025 | 52.99 | 53.50 | 50.42 | 52.53 | 52.53 | 2.30% | 235,465 |
| Sep 3, 2025 | 49.30 | 53.34 | 49.30 | 51.35 | 51.35 | 3.63% | 168,417 |
| Sep 2, 2025 | 50.77 | 51.93 | 49.35 | 49.55 | 49.55 | -2.40% | 133,471 |
| Sep 1, 2025 | 49.10 | 51.16 | 49.10 | 50.77 | 50.77 | 3.59% | 70,409 |
| Aug 29, 2025 | 50.20 | 51.16 | 48.79 | 49.01 | 49.01 | -2.02% | 30,059 |
| Aug 28, 2025 | 50.09 | 51.24 | 49.21 | 50.02 | 50.02 | 0.04% | 70,702 |
| Aug 26, 2025 | 51.41 | 51.41 | 49.72 | 50.00 | 50.00 | -3.06% | 31,771 |
| Aug 25, 2025 | 51.76 | 52.73 | 51.46 | 51.58 | 51.58 | -1.09% | 51,785 |
| Aug 22, 2025 | 53.00 | 53.50 | 51.97 | 52.15 | 52.15 | -1.75% | 63,569 |
| Aug 21, 2025 | 53.60 | 54.18 | 53.00 | 53.08 | 53.08 | 0.68% | 79,332 |
| Aug 20, 2025 | 48.80 | 56.03 | 48.80 | 52.72 | 52.72 | 5.88% | 424,456 |
| Aug 19, 2025 | 49.10 | 49.91 | 49.10 | 49.79 | 49.79 | 0.65% | 21,217 |
| Aug 18, 2025 | 48.60 | 50.30 | 48.60 | 49.47 | 49.47 | 2.76% | 87,900 |
| Aug 14, 2025 | 49.88 | 49.88 | 48.00 | 48.14 | 48.14 | -1.53% | 62,441 |
| Aug 13, 2025 | 48.73 | 49.38 | 47.89 | 48.89 | 48.89 | 1.37% | 74,621 |
| Aug 12, 2025 | 49.90 | 49.90 | 48.15 | 48.23 | 48.23 | -2.21% | 33,548 |
| Aug 11, 2025 | 48.61 | 50.00 | 48.61 | 49.32 | 49.32 | 0.35% | 67,412 |
| Aug 8, 2025 | 49.31 | 50.73 | 48.80 | 49.15 | 49.15 | -1.95% | 126,432 |
| Aug 7, 2025 | 49.81 | 50.39 | 48.60 | 50.13 | 50.13 | -0.54% | 106,656 |
| Aug 6, 2025 | 53.27 | 53.29 | 50.13 | 50.40 | 50.40 | -4.96% | 67,273 |
| Aug 5, 2025 | 55.15 | 55.77 | 52.76 | 53.03 | 53.03 | -5.12% | 281,421 |