VMS Industries Limited (BOM:533427)
India · Delayed Price · Currency is INR 25.51
-0.22 (-0.86%)
At close: Apr 28, 2026
VMS Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.19 | 26.19 | 25.30 | 25.51 | 25.51 | -0.86% | 12,616 |
| Apr 27, 2026 | 24.76 | 26.11 | 24.76 | 25.73 | 25.73 | 2.67% | 21,715 |
| Apr 24, 2026 | 25.25 | 26.29 | 25.00 | 25.06 | 25.06 | -0.24% | 18,880 |
| Apr 23, 2026 | 24.76 | 25.75 | 24.76 | 25.12 | 25.12 | -0.28% | 33,338 |
| Apr 22, 2026 | 24.85 | 25.35 | 24.59 | 25.19 | 25.19 | 1.33% | 42,036 |
| Apr 21, 2026 | 24.80 | 25.48 | 24.06 | 24.86 | 24.86 | -0.28% | 44,351 |
| Apr 20, 2026 | 24.36 | 25.50 | 24.36 | 24.93 | 24.93 | 0.52% | 25,500 |
| Apr 17, 2026 | 25.10 | 25.25 | 23.60 | 24.80 | 24.80 | 1.97% | 50,985 |
| Apr 16, 2026 | 24.56 | 25.79 | 23.06 | 24.32 | 24.32 | -0.49% | 75,759 |
| Apr 15, 2026 | 24.89 | 24.89 | 23.50 | 24.44 | 24.44 | 3.96% | 50,910 |
| Apr 13, 2026 | 23.16 | 24.50 | 22.75 | 23.51 | 23.51 | -3.21% | 43,329 |
| Apr 10, 2026 | 23.45 | 25.01 | 22.71 | 24.29 | 24.29 | 7.86% | 158,085 |
| Apr 9, 2026 | 23.00 | 23.95 | 21.92 | 22.52 | 22.52 | -0.35% | 47,890 |
| Apr 8, 2026 | 22.49 | 24.79 | 21.20 | 22.60 | 22.60 | 5.12% | 163,370 |
| Apr 7, 2026 | 20.95 | 21.80 | 19.50 | 21.50 | 21.50 | 2.28% | 55,300 |
| Apr 6, 2026 | 21.42 | 21.59 | 20.35 | 21.02 | 21.02 | -1.87% | 59,173 |
| Apr 2, 2026 | 19.80 | 21.94 | 18.51 | 21.42 | 21.42 | 6.46% | 44,730 |
| Apr 1, 2026 | 20.49 | 20.49 | 18.67 | 20.12 | 20.12 | 10.49% | 63,553 |
| Mar 30, 2026 | 18.80 | 19.00 | 18.01 | 18.21 | 18.21 | -4.26% | 75,737 |
| Mar 27, 2026 | 21.20 | 21.60 | 18.85 | 19.02 | 19.02 | -10.28% | 117,348 |
| Mar 25, 2026 | 19.20 | 22.70 | 19.19 | 21.20 | 21.20 | 11.64% | 147,913 |
| Mar 24, 2026 | 19.40 | 19.86 | 18.38 | 18.99 | 18.99 | -1.25% | 87,920 |
| Mar 23, 2026 | 20.10 | 20.20 | 18.25 | 19.23 | 19.23 | -4.28% | 70,539 |
| Mar 20, 2026 | 21.63 | 21.85 | 19.02 | 20.09 | 20.09 | -5.33% | 119,237 |
| Mar 19, 2026 | 21.22 | 21.99 | 20.51 | 21.22 | 21.22 | -0.98% | 16,701 |
| Mar 18, 2026 | 21.71 | 22.39 | 20.71 | 21.43 | 21.43 | -0.09% | 59,035 |
| Mar 17, 2026 | 20.35 | 21.60 | 20.01 | 21.45 | 21.45 | 5.41% | 71,569 |
| Mar 16, 2026 | 23.00 | 24.37 | 19.67 | 20.35 | 20.35 | -11.48% | 214,100 |
| Mar 13, 2026 | 24.25 | 24.25 | 22.52 | 22.99 | 22.99 | -2.54% | 31,798 |
| Mar 12, 2026 | 23.80 | 23.80 | 23.17 | 23.59 | 23.59 | 0.30% | 15,923 |
| Mar 11, 2026 | 23.19 | 24.40 | 23.19 | 23.52 | 23.52 | 0.81% | 33,792 |
| Mar 10, 2026 | 23.45 | 24.69 | 22.82 | 23.33 | 23.33 | -2.22% | 97,040 |
| Mar 9, 2026 | 24.67 | 24.80 | 23.25 | 23.86 | 23.86 | -3.05% | 31,891 |
| Mar 6, 2026 | 24.60 | 25.07 | 23.59 | 24.61 | 24.61 | 0.49% | 31,107 |
| Mar 5, 2026 | 24.59 | 24.80 | 23.73 | 24.49 | 24.49 | 5.29% | 26,776 |
| Mar 4, 2026 | 24.02 | 24.70 | 22.99 | 23.26 | 23.26 | -3.16% | 52,954 |
| Mar 2, 2026 | 23.72 | 25.25 | 23.11 | 24.02 | 24.02 | -4.87% | 53,632 |
| Feb 27, 2026 | 26.83 | 26.83 | 24.83 | 25.25 | 25.25 | -0.86% | 28,203 |
| Feb 26, 2026 | 26.94 | 26.94 | 25.26 | 25.47 | 25.47 | -1.36% | 13,554 |
| Feb 25, 2026 | 25.86 | 26.62 | 25.75 | 25.82 | 25.82 | -1.94% | 26,024 |
| Feb 24, 2026 | 26.23 | 27.30 | 26.15 | 26.33 | 26.33 | -1.13% | 37,691 |
| Feb 23, 2026 | 25.89 | 27.39 | 25.60 | 26.63 | 26.63 | 1.64% | 45,877 |
| Feb 20, 2026 | 26.07 | 26.30 | 25.40 | 26.20 | 26.20 | 2.50% | 25,009 |
| Feb 19, 2026 | 26.06 | 26.95 | 24.70 | 25.56 | 25.56 | -3.00% | 51,449 |
| Feb 18, 2026 | 26.54 | 26.90 | 26.21 | 26.35 | 26.35 | -0.72% | 20,463 |
| Feb 17, 2026 | 26.51 | 27.40 | 26.50 | 26.54 | 26.54 | -1.19% | 16,220 |
| Feb 16, 2026 | 27.24 | 27.70 | 26.55 | 26.86 | 26.86 | -1.40% | 52,337 |
| Feb 13, 2026 | 29.74 | 29.74 | 27.10 | 27.24 | 27.24 | -3.95% | 31,689 |
| Feb 12, 2026 | 26.55 | 30.00 | 26.53 | 28.36 | 28.36 | 4.73% | 85,866 |
| Feb 11, 2026 | 26.89 | 27.96 | 26.88 | 27.08 | 27.08 | 0.78% | 22,914 |