Skip to main content
logo
VMS Industries Limited (BOM:533427)
India flag India · Delayed Price · Currency is INR
20.12
+1.91 (10.49%)
At close: Apr 1, 2026

VMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202620.4920.4918.6720.1220.1210.49%63,553
Mar 30, 202618.8019.0018.0118.2118.21-4.26%75,737
Mar 27, 202621.2021.6018.8519.0219.02-10.28%117,348
Mar 25, 202619.2022.7019.1921.2021.2011.64%147,913
Mar 24, 202619.4019.8618.3818.9918.99-1.25%87,920
Mar 23, 202620.1020.2018.2519.2319.23-4.28%70,539
Mar 20, 202621.6321.8519.0220.0920.09-5.33%119,237
Mar 19, 202621.2221.9920.5121.2221.22-0.98%16,701
Mar 18, 202621.7122.3920.7121.4321.43-0.09%59,035
Mar 17, 202620.3521.6020.0121.4521.455.41%71,569
Mar 16, 202623.0024.3719.6720.3520.35-11.48%214,100
Mar 13, 202624.2524.2522.5222.9922.99-2.54%31,798
Mar 12, 202623.8023.8023.1723.5923.590.30%15,923
Mar 11, 202623.1924.4023.1923.5223.520.81%33,792
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