Skip to main content
logo
VMS Industries Limited (BOM:533427)
India flag India · Delayed Price · Currency is INR
21.06
+0.20 (0.96%)
At close: Jul 30, 2026

VMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.0621.6921.0021.0121.01-0.24%9,885
Jul 30, 202621.9521.9521.0021.0621.060.96%9,878
Jul 29, 202621.5121.8920.7520.8620.86-2.89%17,107
Jul 28, 202621.0021.5020.8221.4821.481.70%12,178
Jul 27, 202621.6021.9521.0021.1221.12-0.19%8,011
Jul 24, 202621.2221.9720.5521.1621.16-2.89%25,691
Jul 23, 202621.4022.1021.2021.7921.791.35%12,869
Jul 22, 202622.2022.5021.4521.5021.50-2.23%26,663
Jul 21, 202622.0022.3321.5021.9921.992.14%7,923
Jul 20, 202622.2522.9920.5021.5321.53-3.41%35,259
Jul 17, 202622.5822.9922.0022.2922.29-2.07%17,703
Jul 16, 202622.3623.1522.3622.7622.76-1.13%20,468
Jul 15, 202622.5223.5422.0623.0223.022.72%52,467
Jul 14, 202622.2523.1022.2522.4122.41-1.49%12,966
Jul 13, 202623.7423.7422.5522.7522.75-2.57%13,897
Jul 10, 202623.1024.7422.6023.3523.353.87%59,331
Jul 9, 202621.8723.0521.8222.4822.482.41%27,489
Jul 8, 202622.7123.2721.5021.9521.95-3.22%17,597
Jul 7, 202623.7423.7422.0022.6822.68-2.91%40,942
Jul 6, 202623.0023.7022.6623.3623.363.73%53,983
Jul 3, 202622.5424.3922.0022.5222.523.92%116,384
Jul 2, 202621.5022.3521.5021.6721.67-0.87%51,484
Jul 1, 202622.4422.4421.6621.8621.86-0.05%12,599
Jun 30, 202621.9222.8021.7021.8721.870.05%35,066
Jun 29, 202622.0722.4421.0021.8621.86-2.37%19,947
Jun 25, 202622.1622.9922.1622.3922.39-0.97%21,139
Jun 24, 202622.5023.1522.0222.6122.610.09%30,437
Jun 23, 202622.5023.1521.1522.5922.59-0.04%36,230
Jun 22, 202622.5023.2922.5022.6022.60-1.70%37,031
Jun 19, 202623.2923.2922.5022.9922.990.31%31,345
Jun 18, 202623.2023.3922.6022.9222.920.48%16,440
Jun 17, 202623.2523.9022.5222.8122.81-0.04%20,806
Jun 16, 202623.6023.6822.7022.8222.82-1.17%28,886
Jun 15, 202623.4423.8522.9823.0923.090.48%39,177
Jun 12, 202622.0023.4021.5022.9822.985.80%36,452
Jun 11, 202621.9823.4821.1921.7221.720.93%48,682
Jun 10, 202621.9922.1321.1121.5221.522.14%27,394
Jun 9, 202621.5021.5020.5021.0721.070.77%27,449
Jun 8, 202621.8121.9820.1020.9120.91-4.91%60,555
Jun 5, 202622.9022.9021.3021.9921.99-0.59%19,545
Jun 4, 202622.1622.8022.0022.1222.12-16,317
Jun 3, 202622.4122.8422.0122.1222.12-1.03%15,147
Jun 2, 202622.7823.0021.6022.3522.35-3.12%36,000
Jun 1, 202623.7724.1122.9923.0723.07-0.47%54,304
May 29, 202624.0024.3722.9023.1823.18-3.74%60,917
May 27, 202623.2824.5623.2824.0824.08-0.82%14,735
May 26, 202623.5324.8023.2624.2824.283.50%18,123
May 25, 202623.6024.9922.8023.4623.461.30%25,465
May 22, 202622.8823.4422.5123.1623.16-0.64%16,269
May 21, 202623.3423.3422.7023.3123.31-0.13%8,313