VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 6.21
-0.03 (-0.48%)
At close: Sep 5, 2025
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.18 | 6.18 | 5.85 | 5.90 | 5.90 | -4.99% | 5,745 |
| Sep 5, 2025 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | -0.48% | 1,902 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.01 | 6.24 | 6.24 | 3.48% | 5,432 |
| Sep 3, 2025 | 6.01 | 6.29 | 6.01 | 6.03 | 6.03 | -5.49% | 6,114 |
| Sep 2, 2025 | 6.00 | 6.38 | 6.00 | 6.38 | 6.38 | 6.33% | 1,517 |
| Sep 1, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 6,750 |
| Aug 29, 2025 | 6.05 | 6.46 | 6.05 | 6.10 | 6.10 | 1.16% | 1,068 |
| Aug 28, 2025 | 6.01 | 6.37 | 6.00 | 6.03 | 6.03 | 0.50% | 2,326 |
| Aug 26, 2025 | 6.48 | 6.48 | 6.00 | 6.00 | 6.00 | -0.50% | 7,836 |
| Aug 25, 2025 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -0.82% | 10,494 |
| Aug 22, 2025 | 6.18 | 6.18 | 6.08 | 6.08 | 6.08 | -1.62% | 881 |
| Aug 21, 2025 | 6.31 | 6.32 | 6.18 | 6.18 | 6.18 | -4.92% | 4,117 |
| Aug 20, 2025 | 6.02 | 6.70 | 6.02 | 6.50 | 6.50 | 6.56% | 15,939 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.17% | 2,966 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | - | 9,865 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.10% | 6,473 |
| Aug 13, 2025 | 6.76 | 6.76 | 6.37 | 6.37 | 6.37 | -6.19% | 8,329 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.79 | 0.15% | 16,340 |
| Aug 11, 2025 | 6.50 | 6.90 | 6.50 | 6.78 | 6.78 | 4.31% | 42,725 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.16 | 6.50 | 6.50 | 5.69% | 22,667 |
| Aug 7, 2025 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | 4.24% | 25,765 |
| Aug 6, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | - | 3,372 |
| Aug 5, 2025 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.51% | 6,021 |
| Aug 4, 2025 | 5.87 | 5.92 | 5.87 | 5.87 | 5.87 | -4.86% | 21,955 |
| 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 |