VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 8.17
-0.05 (-0.61%)
At close: Jun 19, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.40 | 8.40 | 8.09 | 8.17 | 8.17 | -0.61% | 4,562 |
| Jun 18, 2026 | 8.35 | 8.60 | 8.10 | 8.22 | 8.22 | -2.14% | 9,225 |
| Jun 17, 2026 | 8.55 | 8.60 | 8.08 | 8.40 | 8.40 | 1.20% | 48,534 |
| Jun 16, 2026 | 8.05 | 8.40 | 8.01 | 8.30 | 8.30 | 1.59% | 79,127 |
| Jun 15, 2026 | 8.55 | 8.55 | 8.00 | 8.17 | 8.17 | -0.85% | 4,490 |
| Jun 12, 2026 | 8.32 | 8.32 | 8.06 | 8.24 | 8.24 | 2.23% | 16,353 |
| Jun 11, 2026 | 7.90 | 8.35 | 7.90 | 8.06 | 8.06 | - | 40,629 |
| Jun 10, 2026 | 8.05 | 8.44 | 8.00 | 8.06 | 8.06 | 0.12% | 7,425 |
| Jun 9, 2026 | 8.25 | 8.44 | 8.00 | 8.05 | 8.05 | - | 53,234 |
| Jun 8, 2026 | 8.40 | 8.70 | 8.04 | 8.05 | 8.05 | -4.17% | 65,410 |
| Jun 5, 2026 | 8.39 | 8.40 | 8.30 | 8.40 | 8.40 | - | 6,208 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.00 | 8.40 | 8.40 | 0.48% | 41,939 |
| Jun 3, 2026 | 8.39 | 8.80 | 8.00 | 8.36 | 8.36 | -0.36% | 58,348 |
| Jun 2, 2026 | 8.45 | 8.45 | 7.81 | 8.39 | 8.39 | 3.45% | 38,738 |
| Jun 1, 2026 | 8.28 | 8.28 | 8.02 | 8.11 | 8.11 | 0.75% | 14,921 |
| May 29, 2026 | 8.24 | 8.45 | 8.03 | 8.05 | 8.05 | -2.31% | 9,694 |
| May 27, 2026 | 8.35 | 8.35 | 8.11 | 8.24 | 8.24 | -3.29% | 10,639 |
| May 26, 2026 | 8.77 | 8.77 | 8.05 | 8.52 | 8.52 | 1.91% | 25,226 |
| May 25, 2026 | 8.65 | 8.65 | 8.31 | 8.36 | 8.36 | -1.18% | 18,484 |
| May 22, 2026 | 8.30 | 8.49 | 8.00 | 8.46 | 8.46 | 2.79% | 41,347 |
| May 21, 2026 | 7.94 | 8.45 | 7.94 | 8.23 | 8.23 | 1.60% | 26,762 |
| May 20, 2026 | 8.60 | 8.64 | 8.00 | 8.10 | 8.10 | -1.70% | 25,710 |
| May 19, 2026 | 8.30 | 8.50 | 8.20 | 8.24 | 8.24 | - | 32,975 |
| May 18, 2026 | 8.10 | 8.39 | 7.85 | 8.24 | 8.24 | -0.24% | 47,596 |
| May 15, 2026 | 8.25 | 8.50 | 8.00 | 8.26 | 8.26 | -0.84% | 50,341 |
| May 14, 2026 | 8.40 | 8.95 | 8.30 | 8.33 | 8.33 | -3.03% | 95,401 |
| May 13, 2026 | 8.90 | 9.10 | 8.50 | 8.59 | 8.59 | -2.61% | 34,891 |
| May 12, 2026 | 8.85 | 9.11 | 8.70 | 8.82 | 8.82 | 1.61% | 213,035 |
| May 11, 2026 | 8.30 | 8.71 | 8.25 | 8.68 | 8.68 | 4.58% | 229,256 |
| May 8, 2026 | 7.95 | 8.30 | 7.70 | 8.30 | 8.30 | 4.93% | 206,838 |
| May 7, 2026 | 7.55 | 8.14 | 7.55 | 7.91 | 7.91 | 1.67% | 71,896 |
| May 6, 2026 | 7.95 | 8.15 | 7.55 | 7.78 | 7.78 | -0.13% | 101,050 |
| May 5, 2026 | 7.50 | 8.01 | 7.50 | 7.79 | 7.79 | 1.43% | 61,399 |
| May 4, 2026 | 7.50 | 8.22 | 7.50 | 7.68 | 7.68 | -2.54% | 78,074 |
| Apr 30, 2026 | 7.65 | 8.28 | 7.65 | 7.88 | 7.88 | -0.88% | 41,555 |
| Apr 29, 2026 | 8.00 | 8.40 | 7.81 | 7.95 | 7.95 | -0.13% | 86,576 |
| Apr 28, 2026 | 8.17 | 8.20 | 7.75 | 7.96 | 7.96 | -0.62% | 142,293 |
| Apr 27, 2026 | 7.70 | 8.35 | 7.70 | 8.01 | 8.01 | 2.04% | 100,868 |
| Apr 24, 2026 | 7.30 | 8.31 | 7.30 | 7.85 | 7.85 | 6.66% | 211,134 |
| Apr 23, 2026 | 7.10 | 8.04 | 7.10 | 7.36 | 7.36 | 0.55% | 268,687 |
| 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 |