VMS Industries Limited (BOM:533427)
India · Delayed Price · Currency is INR 34.49
-0.24 (-0.69%)
At close: Sep 15, 2025
VMS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 34.00 | 35.36 | 33.50 | 34.13 | 34.13 | -1.04% | 38,271 |
| Sep 15, 2025 | 35.50 | 35.95 | 33.74 | 34.49 | 34.49 | -0.69% | 58,627 |
| Sep 12, 2025 | 33.30 | 34.73 | 32.00 | 34.73 | 34.73 | 4.99% | 97,796 |
| Sep 11, 2025 | 33.00 | 33.96 | 32.00 | 33.08 | 33.08 | -0.75% | 28,035 |
| Sep 10, 2025 | 34.00 | 34.68 | 32.61 | 33.33 | 33.33 | -1.97% | 32,446 |
| Sep 9, 2025 | 34.12 | 35.49 | 33.05 | 34.00 | 34.00 | -0.35% | 11,703 |
| Sep 8, 2025 | 36.35 | 36.35 | 33.20 | 34.12 | 34.12 | -1.61% | 20,608 |
| Sep 5, 2025 | 33.71 | 35.35 | 33.10 | 34.68 | 34.68 | 2.88% | 56,917 |
| Sep 4, 2025 | 33.45 | 35.12 | 33.00 | 33.71 | 33.71 | 0.78% | 83,391 |
| Sep 3, 2025 | 34.40 | 34.98 | 33.21 | 33.45 | 33.45 | -2.34% | 19,732 |
| Sep 2, 2025 | 33.85 | 34.80 | 33.85 | 34.25 | 34.25 | - | 16,509 |
| Sep 1, 2025 | 33.50 | 34.99 | 33.50 | 34.25 | 34.25 | 0.41% | 26,713 |
| Aug 29, 2025 | 32.90 | 34.40 | 32.90 | 34.11 | 34.11 | 3.27% | 42,939 |
| Aug 28, 2025 | 33.20 | 35.00 | 32.68 | 33.03 | 33.03 | -3.98% | 30,216 |
| Aug 26, 2025 | 35.94 | 35.94 | 32.65 | 34.40 | 34.40 | 0.12% | 38,526 |
| Aug 25, 2025 | 33.90 | 34.36 | 32.57 | 34.36 | 34.36 | 4.98% | 52,137 |
| Aug 22, 2025 | 32.39 | 32.73 | 31.50 | 32.73 | 32.73 | 4.97% | 56,971 |
| Aug 21, 2025 | 28.51 | 31.18 | 28.51 | 31.18 | 31.18 | 4.98% | 37,832 |
| Aug 20, 2025 | 30.89 | 30.89 | 29.38 | 29.70 | 29.70 | -3.95% | 69,978 |
| Aug 19, 2025 | 31.80 | 31.97 | 30.24 | 30.92 | 30.92 | -2.86% | 44,528 |
| Aug 18, 2025 | 31.97 | 32.05 | 29.90 | 31.83 | 31.83 | 1.21% | 43,796 |
| Aug 14, 2025 | 32.00 | 32.88 | 31.45 | 31.45 | 31.45 | -4.98% | 41,937 |
| Aug 13, 2025 | 33.96 | 35.39 | 33.10 | 33.10 | 33.10 | -4.99% | 49,944 |
| Aug 12, 2025 | 35.47 | 35.47 | 34.30 | 34.84 | 34.84 | 0.66% | 7,198 |
| Aug 11, 2025 | 35.60 | 35.60 | 34.00 | 34.61 | 34.61 | -0.77% | 17,641 |
| Aug 8, 2025 | 35.97 | 36.25 | 34.00 | 34.88 | 34.88 | -0.66% | 46,467 |
| Aug 7, 2025 | 35.99 | 35.99 | 34.56 | 35.11 | 35.11 | -1.10% | 10,639 |
| Aug 6, 2025 | 36.40 | 36.50 | 34.19 | 35.50 | 35.50 | -0.53% | 25,617 |
| Aug 5, 2025 | 35.50 | 36.21 | 34.29 | 35.69 | 35.69 | 0.54% | 18,593 |
| Aug 4, 2025 | 34.00 | 35.97 | 34.00 | 35.50 | 35.50 | 2.19% | 16,353 |
| Aug 1, 2025 | 35.32 | 36.86 | 34.24 | 34.74 | 34.74 | -3.61% | 44,925 |
| Jul 31, 2025 | 36.55 | 36.86 | 34.75 | 36.04 | 36.04 | -1.42% | 42,023 |
| Jul 30, 2025 | 38.26 | 38.38 | 36.35 | 36.56 | 36.56 | -4.44% | 62,266 |
| Jul 29, 2025 | 38.25 | 38.50 | 36.80 | 38.26 | 38.26 | 0.82% | 54,457 |
| Jul 28, 2025 | 37.25 | 38.79 | 36.50 | 37.95 | 37.95 | -0.55% | 30,701 |
| Jul 25, 2025 | 37.50 | 39.30 | 37.50 | 38.16 | 38.16 | 0.18% | 34,338 |
| Jul 24, 2025 | 38.50 | 39.97 | 37.56 | 38.09 | 38.09 | -2.96% | 36,423 |
| Jul 23, 2025 | 40.44 | 40.44 | 38.55 | 39.25 | 39.25 | -1.08% | 27,054 |
| Jul 22, 2025 | 40.22 | 40.22 | 38.14 | 39.68 | 39.68 | 1.59% | 20,841 |
| Jul 21, 2025 | 40.12 | 40.49 | 38.12 | 39.06 | 39.06 | -2.64% | 70,232 |
| Jul 18, 2025 | 41.58 | 41.58 | 38.56 | 40.12 | 40.12 | -0.17% | 23,389 |
| Jul 17, 2025 | 41.59 | 41.59 | 40.00 | 40.19 | 40.19 | 1.39% | 48,407 |
| Jul 16, 2025 | 38.39 | 40.30 | 38.05 | 39.64 | 39.64 | 3.26% | 43,408 |
| Jul 15, 2025 | 38.88 | 38.88 | 37.00 | 38.39 | 38.39 | 3.37% | 43,118 |
| Jul 14, 2025 | 37.52 | 38.80 | 37.01 | 37.14 | 37.14 | -1.77% | 32,892 |
| Jul 11, 2025 | 38.29 | 39.60 | 37.50 | 37.81 | 37.81 | -1.25% | 30,840 |
| Jul 10, 2025 | 39.00 | 39.00 | 37.60 | 38.29 | 38.29 | -1.08% | 36,282 |
| Jul 9, 2025 | 40.64 | 40.64 | 37.40 | 38.71 | 38.71 | -1.65% | 52,193 |
| Jul 8, 2025 | 39.69 | 40.88 | 39.01 | 39.36 | 39.36 | -0.63% | 35,202 |
| Jul 7, 2025 | 40.10 | 41.50 | 39.01 | 39.61 | 39.61 | -2.51% | 40,957 |