Vaswani Industries Limited (BOM:533576)
India · Delayed Price · Currency is INR 57.14
+2.57 (4.71%)
At close: Aug 28, 2025
Vaswani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 56.00 | 57.29 | 55.00 | 57.14 | 57.14 | 4.71% | 61,970 |
| Aug 26, 2025 | 53.20 | 55.00 | 52.01 | 54.57 | 54.57 | 3.29% | 16,635 |
| Aug 25, 2025 | 53.90 | 53.90 | 50.60 | 52.83 | 52.83 | 2.56% | 4,466 |
| Aug 22, 2025 | 52.82 | 53.87 | 51.30 | 51.51 | 51.51 | -4.08% | 21,605 |
| Aug 21, 2025 | 55.75 | 55.75 | 53.10 | 53.70 | 53.70 | -0.68% | 1,031 |
| Aug 20, 2025 | 52.50 | 55.99 | 52.50 | 54.07 | 54.07 | 1.24% | 6,166 |
| Aug 19, 2025 | 54.00 | 55.00 | 52.20 | 53.41 | 53.41 | 0.55% | 9,662 |
| Aug 18, 2025 | 53.46 | 53.46 | 51.20 | 53.12 | 53.12 | 4.32% | 17,572 |
| Aug 14, 2025 | 53.00 | 53.20 | 50.10 | 50.92 | 50.92 | -2.45% | 39,604 |
| Aug 13, 2025 | 50.52 | 53.70 | 50.40 | 52.20 | 52.20 | 0.73% | 7,253 |
| Aug 12, 2025 | 51.25 | 53.70 | 50.51 | 51.82 | 51.82 | 1.11% | 1,052 |
| Aug 11, 2025 | 53.00 | 53.00 | 51.25 | 51.25 | 51.25 | - | 2,156 |
| Aug 8, 2025 | 53.70 | 53.70 | 51.00 | 51.25 | 51.25 | 0.08% | 5,811 |
| Aug 7, 2025 | 51.21 | 54.44 | 51.21 | 51.21 | 51.21 | -4.99% | 23,230 |
| Aug 6, 2025 | 53.00 | 54.15 | 52.75 | 53.90 | 53.90 | 2.53% | 2,301 |
| Aug 5, 2025 | 53.79 | 53.79 | 52.20 | 52.57 | 52.57 | -0.96% | 7,235 |
| Aug 4, 2025 | 55.00 | 56.60 | 52.50 | 53.08 | 53.08 | -3.30% | 10,395 |
| Aug 1, 2025 | 55.30 | 55.40 | 54.88 | 54.89 | 54.89 | 2.87% | 1,797 |
| Jul 31, 2025 | 54.75 | 54.75 | 52.05 | 53.36 | 53.36 | -2.57% | 4,894 |
| Jul 30, 2025 | 54.50 | 55.86 | 52.30 | 54.77 | 54.77 | 2.95% | 1,956 |
| Jul 29, 2025 | 51.89 | 54.47 | 50.70 | 53.20 | 53.20 | 2.52% | 4,605 |
| Jul 28, 2025 | 53.35 | 53.36 | 51.21 | 51.89 | 51.89 | -3.73% | 10,147 |
| Jul 25, 2025 | 55.61 | 55.90 | 52.16 | 53.90 | 53.90 | -1.14% | 1,659 |
| Jul 24, 2025 | 56.42 | 56.95 | 54.51 | 54.52 | 54.52 | -4.33% | 4,588 |
| Jul 23, 2025 | 53.06 | 57.48 | 53.06 | 56.99 | 56.99 | 4.09% | 2,098 |
| Jul 22, 2025 | 54.75 | 55.49 | 52.92 | 54.75 | 54.75 | 3.46% | 7,355 |
| Jul 21, 2025 | 47.90 | 52.92 | 47.88 | 52.92 | 52.92 | 5.00% | 17,054 |
| Jul 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.00% | 15,554 |
| Jul 17, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -5.00% | 8,043 |
| Jul 16, 2025 | 60.85 | 60.85 | 55.84 | 55.84 | 55.84 | -4.99% | 9,388 |
| Jul 15, 2025 | 62.00 | 62.34 | 58.05 | 58.77 | 58.77 | -3.72% | 30,888 |
| Jul 14, 2025 | 59.99 | 66.70 | 56.23 | 61.04 | 61.04 | 4.08% | 86,329 |
| Jul 11, 2025 | 54.01 | 60.76 | 53.94 | 58.65 | 58.65 | 9.67% | 157,917 |
| Jul 10, 2025 | 54.99 | 57.01 | 51.11 | 53.48 | 53.48 | 5.61% | 169,146 |
| Jul 9, 2025 | 51.25 | 51.50 | 50.45 | 50.64 | 50.64 | -0.74% | 14,354 |
| Jul 8, 2025 | 48.69 | 51.37 | 48.55 | 51.02 | 51.02 | 5.13% | 24,548 |
| Jul 7, 2025 | 49.23 | 50.34 | 48.35 | 48.53 | 48.53 | -3.50% | 32,460 |
| Jul 4, 2025 | 51.80 | 53.56 | 49.00 | 50.29 | 50.29 | 12.66% | 440,019 |
| Jul 3, 2025 | 44.80 | 45.05 | 44.49 | 44.64 | 44.64 | -0.20% | 81 |
| Jul 2, 2025 | 45.07 | 45.26 | 44.14 | 44.73 | 44.73 | -0.09% | 2,877 |
| Jul 1, 2025 | 45.19 | 45.37 | 44.34 | 44.77 | 44.77 | -0.18% | 2,525 |
| Jun 30, 2025 | 44.78 | 46.31 | 44.47 | 44.85 | 44.85 | -0.97% | 2,155 |
| Jun 27, 2025 | 45.70 | 46.09 | 45.26 | 45.29 | 45.29 | -0.07% | 275 |
| Jun 26, 2025 | 45.00 | 46.57 | 45.00 | 45.32 | 45.32 | -1.61% | 3,548 |
| Jun 25, 2025 | 44.52 | 46.38 | 44.50 | 46.06 | 46.06 | 3.23% | 6,362 |
| Jun 24, 2025 | 44.37 | 45.49 | 44.25 | 44.62 | 44.62 | 2.29% | 4,879 |
| Jun 23, 2025 | 42.20 | 44.48 | 42.20 | 43.62 | 43.62 | 1.16% | 1,040 |
| Jun 20, 2025 | 42.10 | 43.89 | 42.10 | 43.12 | 43.12 | -1.21% | 3,603 |
| Jun 19, 2025 | 46.30 | 46.30 | 43.05 | 43.65 | 43.65 | -3.64% | 5,608 |
| Jun 18, 2025 | 46.18 | 46.37 | 45.28 | 45.30 | 45.30 | -2.01% | 3,247 |