VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 6.21
-0.05 (-0.80%)
At close: Jul 29, 2025
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.12 | 6.40 | 6.12 | 6.17 | 6.17 | 1.15% | 13,032 |
| Jul 31, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -3.02% | 8,525 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.26 | 6.29 | 6.29 | 1.29% | 4,183 |
| Jul 29, 2025 | 6.25 | 6.25 | 6.21 | 6.21 | 6.21 | -0.80% | 1,013 |
| Jul 28, 2025 | 6.33 | 6.33 | 6.10 | 6.26 | 6.26 | -1.11% | 2,676 |
| Jul 25, 2025 | 6.06 | 6.33 | 5.80 | 6.33 | 6.33 | 4.98% | 11,049 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.01 | 6.03 | 6.03 | -3.67% | 6,184 |
| Jul 23, 2025 | 6.29 | 6.31 | 6.26 | 6.26 | 6.26 | -3.54% | 12,888 |
| Jul 22, 2025 | 6.30 | 6.57 | 6.01 | 6.49 | 6.49 | 2.69% | 10,466 |
| Jul 21, 2025 | 6.09 | 6.32 | 6.09 | 6.32 | 6.32 | 3.78% | 3,647 |
| Jul 18, 2025 | 5.65 | 6.09 | 5.65 | 6.09 | 6.09 | 5.00% | 33,734 |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 14,881 |
| Jul 16, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 10,140 |
| Jul 15, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | - | 12,070 |
| Jul 14, 2025 | 6.00 | 6.00 | 5.80 | 5.81 | 5.81 | -3.17% | 9,488 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13,607 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 9,098 |
| Jul 9, 2025 | 6.27 | 6.27 | 6.10 | 6.10 | 6.10 | -2.71% | 5,645 |
| Jul 8, 2025 | 6.48 | 6.48 | 6.25 | 6.27 | 6.27 | - | 13,028 |
| Jul 7, 2025 | 6.50 | 6.66 | 6.20 | 6.27 | 6.27 | -1.42% | 29,845 |
| Jul 4, 2025 | 6.29 | 6.45 | 6.22 | 6.36 | 6.36 | -0.93% | 8,543 |
| Jul 3, 2025 | 6.36 | 6.69 | 6.26 | 6.42 | 6.42 | 0.63% | 45,699 |
| Jul 2, 2025 | 6.54 | 6.54 | 6.25 | 6.38 | 6.38 | -2.45% | 12,462 |
| Jul 1, 2025 | 6.47 | 6.54 | 6.06 | 6.54 | 6.54 | 4.98% | 19,724 |
| Jun 30, 2025 | 6.34 | 6.54 | 6.12 | 6.23 | 6.23 | -1.74% | 23,511 |
| Jun 27, 2025 | 6.49 | 6.62 | 6.11 | 6.34 | 6.34 | 0.48% | 41,802 |
| Jun 26, 2025 | 6.79 | 6.79 | 6.27 | 6.31 | 6.31 | -3.07% | 27,695 |
| Jun 25, 2025 | 6.97 | 6.97 | 6.40 | 6.51 | 6.51 | -2.25% | 32,176 |
| Jun 24, 2025 | 6.43 | 6.75 | 6.43 | 6.66 | 6.66 | 3.58% | 22,629 |
| Jun 23, 2025 | 5.97 | 6.43 | 5.90 | 6.43 | 6.43 | 4.89% | 28,090 |
| Jun 20, 2025 | 6.05 | 6.61 | 6.05 | 6.13 | 6.13 | -3.62% | 132,578 |
| Jun 19, 2025 | 6.36 | 6.69 | 6.36 | 6.36 | 6.36 | -4.93% | 27,271 |
| Jun 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.97% | 7,444 |
| Jun 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 7,805 |
| Jun 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -5.00% | 5,484 |
| Jun 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.99% | 15,061 |
| Jun 12, 2025 | 9.11 | 9.11 | 8.21 | 8.21 | 8.21 | -9.98% | 100,571 |
| Jun 11, 2025 | 9.34 | 9.50 | 8.30 | 9.12 | 9.12 | 12.45% | 323,879 |
| Jun 10, 2025 | 7.78 | 8.37 | 7.30 | 8.11 | 8.11 | 15.04% | 341,774 |
| Jun 9, 2025 | 5.88 | 7.05 | 5.77 | 7.05 | 7.05 | 19.90% | 203,447 |
| Jun 6, 2025 | 5.90 | 6.05 | 5.76 | 5.88 | 5.88 | 0.34% | 12,588 |
| Jun 5, 2025 | 5.80 | 5.96 | 5.77 | 5.86 | 5.86 | 1.74% | 20,213 |
| Jun 4, 2025 | 5.67 | 5.95 | 5.66 | 5.76 | 5.76 | -0.35% | 28,027 |
| Jun 3, 2025 | 6.05 | 6.05 | 5.56 | 5.78 | 5.78 | 0.35% | 22,270 |
| Jun 2, 2025 | 5.57 | 5.81 | 5.56 | 5.76 | 5.76 | 1.95% | 18,703 |
| May 30, 2025 | 5.78 | 5.82 | 5.56 | 5.65 | 5.65 | -0.53% | 11,187 |
| May 29, 2025 | 5.83 | 5.83 | 5.63 | 5.68 | 5.68 | -0.87% | 7,015 |
| May 28, 2025 | 5.88 | 5.88 | 5.63 | 5.73 | 5.73 | -0.35% | 7,511 |
| May 27, 2025 | 5.88 | 5.88 | 5.62 | 5.75 | 5.75 | 1.41% | 7,493 |
| May 26, 2025 | 5.66 | 5.84 | 5.57 | 5.67 | 5.67 | -0.87% | 26,377 |