VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 6.44
-0.20 (-3.01%)
At close: Feb 13, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.64 | 6.64 | 6.44 | 6.44 | 6.44 | -3.01% | 15,181 |
| Feb 12, 2026 | 7.20 | 7.20 | 6.64 | 6.64 | 6.64 | -0.15% | 157,720 |
| Feb 11, 2026 | 6.50 | 6.80 | 6.50 | 6.65 | 6.65 | 2.31% | 350,137 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.20 | 6.50 | 6.50 | -1.52% | 16,798 |
| Feb 9, 2026 | 6.50 | 6.75 | 6.50 | 6.60 | 6.60 | - | 96,147 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.60 | 6.60 | 6.60 | - | 55,847 |
| Feb 5, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - | 84,711 |
| Feb 4, 2026 | 6.15 | 6.70 | 6.15 | 6.60 | 6.60 | 7.32% | 165,767 |
| Feb 3, 2026 | 6.58 | 6.58 | 6.05 | 6.15 | 6.15 | -6.53% | 6,505 |
| Feb 2, 2026 | 6.62 | 6.70 | 6.58 | 6.58 | 6.58 | -0.60% | 22,101 |
| Feb 1, 2026 | 6.65 | 6.65 | 6.58 | 6.62 | 6.62 | -1.19% | 25,373 |
| Jan 30, 2026 | 6.52 | 6.70 | 6.50 | 6.70 | 6.70 | 2.76% | 175,158 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.37 | 6.52 | 6.52 | 3.49% | 137,469 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -5.97% | 24,998 |
| Jan 27, 2026 | 7.40 | 7.40 | 6.70 | 6.70 | 6.70 | 4.69% | 287,401 |
| Jan 23, 2026 | 6.29 | 6.40 | 6.05 | 6.40 | 6.40 | 0.31% | 108,198 |
| Jan 22, 2026 | 6.29 | 6.50 | 6.29 | 6.38 | 6.38 | 1.43% | 175,116 |
| Jan 21, 2026 | 6.37 | 6.37 | 6.29 | 6.29 | 6.29 | -1.26% | 37,915 |
| Jan 20, 2026 | 6.17 | 6.40 | 5.75 | 6.37 | 6.37 | 1.92% | 409,839 |
| Jan 19, 2026 | 6.13 | 6.26 | 6.13 | 6.25 | 6.25 | 1.13% | 243,861 |
| Jan 16, 2026 | 6.09 | 6.18 | 6.08 | 6.18 | 6.18 | 1.31% | 119,620 |
| Jan 14, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -0.81% | 261,075 |
| Jan 13, 2026 | 6.00 | 6.15 | 5.99 | 6.15 | 6.15 | 5.31% | 270,614 |
| Jan 12, 2026 | 5.85 | 6.00 | 5.84 | 5.84 | 5.84 | - | 282,772 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -1.02% | 133,091 |
| Jan 8, 2026 | 5.50 | 6.00 | 5.50 | 5.90 | 5.90 | 7.27% | 178,733 |
| Jan 7, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | -1.43% | 15,431 |
| Jan 6, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -3.46% | 3,185 |
| Jan 5, 2026 | 5.50 | 5.78 | 5.45 | 5.78 | 5.78 | 6.06% | 4,230 |
| Jan 2, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 10,698 |
| Jan 1, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 0.55% | 3,644 |
| Dec 31, 2025 | 5.42 | 5.48 | 5.42 | 5.42 | 5.42 | - | 12,034 |
| Dec 30, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.37% | 5,551 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 10,566 |
| Dec 26, 2025 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | -3.23% | 12,366 |
| Dec 24, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | -5.42% | 3,019 |
| Dec 23, 2025 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 7.08% | 11,634 |
| Dec 22, 2025 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | -1.61% | 8,039 |
| Dec 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 3,420 |
| Dec 18, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | - | 10,195 |
| Dec 17, 2025 | 5.58 | 5.88 | 5.55 | 5.55 | 5.55 | -0.54% | 9,875 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.36% | 8,280 |
| Dec 15, 2025 | 5.69 | 5.69 | 5.55 | 5.60 | 5.60 | -3.11% | 5,463 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | 3.21% | 4,914 |
| Dec 11, 2025 | 6.10 | 6.10 | 5.60 | 5.60 | 5.60 | -0.18% | 32,357 |
| Dec 10, 2025 | 5.59 | 5.89 | 5.59 | 5.61 | 5.61 | -4.75% | 13,069 |
| Dec 9, 2025 | 5.60 | 5.99 | 5.60 | 5.89 | 5.89 | 5.18% | 1,642 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.58 | 5.60 | 5.60 | - | 7,890 |
| Dec 5, 2025 | 6.14 | 6.14 | 5.45 | 5.60 | 5.60 | -0.88% | 8,502 |
| Dec 4, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.70% | 4,258 |