Skip to main content
logo
VMS Industries Limited (BOM:533427)
India flag India · Delayed Price · Currency is INR
23.52
+0.19 (0.81%)
At close: Mar 11, 2026

VMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.4524.6922.8223.3323.33-2.22%97,040
Mar 9, 202624.6724.8023.2523.8623.86-3.05%31,891
Mar 6, 202624.6025.0723.5924.6124.610.49%31,107
Mar 5, 202624.5924.8023.7324.4924.495.29%26,776
Mar 4, 202624.0224.7022.9923.2623.26-3.16%52,954
Mar 2, 202623.7225.2523.1124.0224.02-4.87%53,632
Feb 27, 202626.8326.8324.8325.2525.25-0.86%28,203
Feb 26, 202626.9426.9425.2625.4725.47-1.36%13,554
Feb 25, 202625.8626.6225.7525.8225.82-1.94%26,024
Feb 24, 202626.2327.3026.1526.3326.33-1.13%37,691
Feb 23, 202625.8927.3925.6026.6326.631.64%45,877
Feb 20, 202626.0726.3025.4026.2026.202.50%25,009
Feb 19, 202626.0626.9524.7025.5625.56-3.00%51,449
Feb 18, 202626.5426.9026.2126.3526.35-0.72%20,463
Feb 17, 202626.5127.4026.5026.5426.54-1.19%16,220
Feb 16, 202627.2427.7026.5526.8626.86-1.40%52,337
Feb 13, 202629.7429.7427.1027.2427.24-3.95%31,689
Feb 12, 202626.5530.0026.5328.3628.364.73%85,866
Feb 11, 202626.8927.9626.8827.0827.080.78%22,914
Feb 10, 202626.7027.5026.5226.8726.87-1.21%34,294
Feb 9, 202627.3327.7526.5227.2027.20-0.48%32,466
Feb 6, 202628.1428.1426.5527.3327.33-0.44%24,482
Feb 5, 202627.2128.2326.9827.4527.45-0.11%33,334
Feb 4, 202626.9029.4926.9027.4827.482.35%57,285
Feb 3, 202627.1128.4026.0026.8526.85-0.92%66,279
Feb 2, 202629.5229.5226.4727.1027.10-5.67%47,074
Feb 1, 202631.1331.4928.0028.7328.73-5.87%67,462
Jan 30, 202630.5033.9529.5630.5230.524.52%203,909
Jan 29, 202625.0729.6025.0729.2029.2014.87%179,917
Jan 28, 202626.0626.0925.0025.4225.42-0.08%39,089
Jan 27, 202625.5026.3524.6125.4425.441.72%30,322
Jan 23, 202625.8226.6924.9425.0125.01-3.10%26,691
Jan 22, 202625.3026.9525.3025.8125.811.98%36,304
Jan 21, 202625.1026.4024.6025.3125.31-1.17%34,924
Jan 20, 202626.7527.1425.5025.6125.61-4.23%63,507
Jan 19, 202627.7728.2026.1526.7426.74-4.36%51,529
Jan 16, 202628.2728.8127.5027.9627.960.72%32,069
Jan 14, 202628.0028.3927.2827.7627.76-0.18%16,045
Jan 13, 202627.6128.5527.6027.8127.81-0.36%33,184
Jan 12, 202628.9029.7027.6327.9127.91-1.41%53,297
Jan 9, 202627.5129.6027.5128.3128.313.17%66,493
Jan 8, 202628.0530.3526.7527.4427.44-3.85%90,592
Jan 7, 202629.2629.7928.1728.5428.54-2.46%14,931
Jan 6, 202630.4730.4729.1529.2629.26-2.24%11,844
Jan 5, 202631.6831.6829.1129.9329.93-3.11%44,039
Jan 2, 202631.2931.8930.0030.8930.890.10%98,837
Jan 1, 202627.3431.7526.5130.8630.8614.55%247,709
Dec 31, 202526.6627.4526.3226.9426.941.51%20,653
Dec 30, 202527.0027.4926.3026.5426.54-2.61%23,342
Dec 29, 202527.9428.0026.6027.2527.25-0.91%37,365