Vaswani Industries Limited (BOM:533576)
India · Delayed Price · Currency is INR 43.45
-0.75 (-1.70%)
At close: Oct 6, 2026
BOM:533576 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 43.45 | 44.10 | 43.00 | 43.25 | 43.25 | -0.46% | 3,530 |
| Oct 6, 2026 | 44.45 | 44.50 | 43.00 | 43.45 | 43.45 | -1.70% | 839 |
| Oct 5, 2026 | 44.67 | 44.90 | 44.15 | 44.20 | 44.20 | - | 117 |
| Oct 1, 2026 | 44.48 | 45.90 | 44.20 | 44.20 | 44.20 | -0.63% | 824 |
| Sep 30, 2026 | 45.01 | 45.25 | 44.48 | 44.48 | 44.48 | 0.02% | 1,044 |
| Sep 29, 2026 | 45.05 | 47.00 | 43.71 | 44.47 | 44.47 | -1.18% | 17,775 |
| Sep 28, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -0.90% | 769 |
| Sep 25, 2026 | 45.26 | 46.43 | 45.00 | 45.41 | 45.41 | 0.69% | 4,844 |
| Sep 24, 2026 | 45.38 | 45.97 | 44.76 | 45.10 | 45.10 | -1.91% | 7,623 |
| Sep 23, 2026 | 45.80 | 49.55 | 44.55 | 45.98 | 45.98 | 0.50% | 91,661 |
| Sep 22, 2026 | 46.45 | 46.49 | 45.05 | 45.75 | 45.75 | -1.51% | 3,113 |
| Sep 21, 2026 | 46.60 | 47.35 | 45.27 | 46.45 | 46.45 | -2.23% | 5,521 |
| Sep 18, 2026 | 45.10 | 48.00 | 44.50 | 47.51 | 47.51 | 4.26% | 8,381 |
| Sep 17, 2026 | 44.41 | 45.57 | 44.03 | 45.57 | 45.57 | 3.50% | 938 |
| Sep 16, 2026 | 45.60 | 45.60 | 42.04 | 44.03 | 44.03 | -3.44% | 8,657 |
| Sep 15, 2026 | 46.12 | 46.12 | 43.96 | 45.60 | 45.60 | 1.33% | 2,981 |
| Sep 11, 2026 | 46.04 | 46.99 | 45.00 | 45.00 | 45.00 | -2.39% | 2,624 |
| Sep 10, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | 2.08% | 160 |
| Sep 9, 2026 | 47.00 | 47.00 | 45.05 | 45.16 | 45.16 | -3.57% | 47 |
| Sep 8, 2026 | 47.45 | 47.45 | 45.51 | 46.83 | 46.83 | 4.11% | 55 |
| Sep 7, 2026 | 46.35 | 46.95 | 44.98 | 44.98 | 44.98 | -4.16% | 2,344 |
| Sep 4, 2026 | 47.00 | 48.45 | 46.35 | 46.93 | 46.93 | -0.66% | 990 |
| Sep 3, 2026 | 56.95 | 56.95 | 46.06 | 47.24 | 47.24 | -1.09% | 4,586 |
| Sep 2, 2026 | 48.54 | 49.25 | 47.75 | 47.76 | 47.76 | -2.05% | 1,765 |
| Sep 1, 2026 | 46.50 | 50.50 | 46.50 | 48.76 | 48.76 | -0.49% | 3,806 |
| Aug 31, 2026 | 50.99 | 50.99 | 48.20 | 49.00 | 49.00 | -3.92% | 1,692 |
| Aug 28, 2026 | 48.70 | 51.00 | 48.43 | 51.00 | 51.00 | 5.24% | 1,653 |
| Aug 27, 2026 | 51.90 | 51.90 | 47.57 | 48.46 | 48.46 | -0.02% | 2,163 |
| Aug 26, 2026 | 47.89 | 50.09 | 47.89 | 48.47 | 48.47 | 3.35% | 2,161 |
| Aug 25, 2026 | 45.06 | 46.90 | 45.06 | 46.90 | 46.90 | 2.87% | 2,222 |
| Aug 24, 2026 | 42.80 | 47.00 | 42.80 | 45.59 | 45.59 | -2.46% | 2,821 |
| Aug 21, 2026 | 47.01 | 47.01 | 46.03 | 46.74 | 46.74 | 0.13% | 6,728 |
| Aug 20, 2026 | 46.00 | 48.02 | 45.75 | 46.68 | 46.68 | -4.38% | 90,135 |
| Aug 19, 2026 | 47.98 | 49.09 | 47.38 | 48.82 | 48.82 | 2.76% | 3,599 |
| Aug 18, 2026 | 48.13 | 48.13 | 47.13 | 47.51 | 47.51 | -1.27% | 5,149 |
| Aug 17, 2026 | 48.00 | 51.80 | 44.90 | 48.12 | 48.12 | -9.38% | 32,615 |
| Aug 14, 2026 | 59.00 | 59.00 | 51.24 | 53.10 | 53.10 | 3.41% | 3,203 |
| Aug 13, 2026 | 51.38 | 51.38 | 51.35 | 51.35 | 51.35 | - | 123 |
| Aug 12, 2026 | 53.50 | 53.50 | 50.97 | 51.35 | 51.35 | -1.25% | 1,909 |
| Aug 11, 2026 | 52.99 | 52.99 | 51.04 | 52.00 | 52.00 | -0.59% | 2,101 |
| Aug 10, 2026 | 52.00 | 52.99 | 51.47 | 52.31 | 52.31 | -0.65% | 7,238 |
| Aug 7, 2026 | 51.80 | 53.05 | 50.55 | 52.65 | 52.65 | 1.78% | 2,717 |
| Aug 6, 2026 | 51.72 | 52.45 | 51.10 | 51.73 | 51.73 | -1.88% | 1,747 |
| Aug 5, 2026 | 53.08 | 53.84 | 51.60 | 52.72 | 52.72 | 1.46% | 1,045 |
| Aug 4, 2026 | 52.30 | 52.76 | 51.33 | 51.96 | 51.96 | -0.65% | 5,216 |
| Aug 3, 2026 | 51.73 | 53.03 | 51.44 | 52.30 | 52.30 | 1.10% | 3,102 |
| Jul 31, 2026 | 52.05 | 52.76 | 51.10 | 51.73 | 51.73 | -0.61% | 5,469 |
| Jul 30, 2026 | 54.39 | 54.39 | 52.04 | 52.05 | 52.05 | -0.15% | 746 |
| Jul 29, 2026 | 54.40 | 54.40 | 52.13 | 52.13 | 52.13 | -0.23% | 231 |
| Jul 28, 2026 | 53.98 | 53.98 | 52.23 | 52.25 | 52.25 | -0.59% | 3,530 |