VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 7.23
+0.08 (1.12%)
At close: Apr 21, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.05 | 7.70 | 7.05 | 7.32 | 7.32 | 1.24% | 111,696 |
| Apr 21, 2026 | 7.22 | 7.60 | 7.01 | 7.23 | 7.23 | 1.12% | 138,182 |
| Apr 20, 2026 | 8.43 | 8.43 | 7.10 | 7.15 | 7.15 | -0.69% | 106,478 |
| Apr 17, 2026 | 7.50 | 7.70 | 6.65 | 7.20 | 7.20 | 2.42% | 236,482 |
| Apr 16, 2026 | 7.00 | 7.35 | 6.61 | 7.03 | 7.03 | 3.23% | 91,115 |
| Apr 15, 2026 | 6.69 | 7.25 | 6.50 | 6.81 | 6.81 | 1.79% | 29,831 |
| Apr 13, 2026 | 6.59 | 6.84 | 6.35 | 6.69 | 6.69 | 3.56% | 36,187 |
| Apr 10, 2026 | 6.30 | 6.50 | 6.06 | 6.46 | 6.46 | 5.90% | 46,976 |
| Apr 9, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - | 13,869 |
| Apr 8, 2026 | 6.48 | 6.48 | 6.00 | 6.10 | 6.10 | -6.15% | 14,923 |
| Apr 7, 2026 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 11.11% | 18,932 |
| Apr 6, 2026 | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | 5.22% | 3,453 |
| Apr 2, 2026 | 5.56 | 5.56 | 5.46 | 5.56 | 5.56 | - | 2,297 |
| Apr 1, 2026 | 5.56 | 5.89 | 5.56 | 5.56 | 5.56 | 1.46% | 10,720 |
| Mar 30, 2026 | 5.59 | 5.59 | 5.48 | 5.48 | 5.48 | -1.97% | 19,222 |
| Mar 27, 2026 | 6.19 | 6.19 | 5.59 | 5.59 | 5.59 | -3.12% | 3,015 |
| Mar 25, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 0.17% | 10,367 |
| Mar 24, 2026 | 5.89 | 5.89 | 5.76 | 5.76 | 5.76 | -1.03% | 5,553 |
| Mar 23, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 5,888 |
| Mar 20, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -7.20% | 3,733 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | 2.63% | 13,891 |
| Mar 18, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -1.77% | 9,794 |
| Mar 17, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -4.47% | 10,647 |
| Mar 16, 2026 | 6.25 | 6.49 | 6.25 | 6.49 | 6.49 | 3.84% | 8,369 |
| Mar 13, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | 93,988 |
| Mar 12, 2026 | 6.18 | 6.18 | 5.95 | 6.15 | 6.15 | -0.49% | 47,081 |
| Mar 11, 2026 | 6.19 | 6.79 | 6.18 | 6.18 | 6.18 | -0.16% | 78,881 |
| Mar 10, 2026 | 6.25 | 6.25 | 6.19 | 6.19 | 6.19 | 0.65% | 117,342 |
| Mar 9, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 91,053 |
| Mar 6, 2026 | 6.21 | 6.27 | 6.20 | 6.20 | 6.20 | -0.16% | 157,869 |
| Mar 5, 2026 | 6.10 | 6.25 | 6.10 | 6.21 | 6.21 | 0.98% | 101,843 |
| Mar 4, 2026 | 6.01 | 6.24 | 6.01 | 6.15 | 6.15 | -1.44% | 81,227 |
| Mar 2, 2026 | 6.39 | 6.39 | 6.24 | 6.24 | 6.24 | -3.26% | 83,910 |
| Feb 27, 2026 | 6.85 | 6.85 | 6.44 | 6.45 | 6.45 | 2.22% | 6,438 |
| Feb 26, 2026 | 6.31 | 6.69 | 6.31 | 6.31 | 6.31 | -3.66% | 4,132 |
| Feb 25, 2026 | 6.31 | 6.68 | 6.31 | 6.55 | 6.55 | -3.25% | 1,551 |
| Feb 24, 2026 | 6.25 | 6.84 | 6.25 | 6.77 | 6.77 | 7.29% | 26,934 |
| Feb 23, 2026 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | 0.96% | 20,867 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.25 | 6.25 | 6.25 | -3.85% | 5,625 |
| Feb 19, 2026 | 6.98 | 6.98 | 6.50 | 6.50 | 6.50 | 4.00% | 9,710 |
| Feb 18, 2026 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | -0.16% | 10,653 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -3.54% | 18,925 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.20 | 6.49 | 6.49 | 0.78% | 4,536 |
| 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 |