VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 7.64
+0.02 (0.26%)
At close: Jul 20, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.50 | 8.00 | 7.50 | 7.64 | 7.64 | 0.26% | 15,004 |
| Jul 17, 2026 | 7.80 | 8.10 | 7.43 | 7.62 | 7.62 | -2.43% | 18,701 |
| Jul 16, 2026 | 7.89 | 8.07 | 7.80 | 7.81 | 7.81 | -1.01% | 7,792 |
| Jul 15, 2026 | 7.80 | 7.99 | 7.80 | 7.89 | 7.89 | 0.77% | 14,584 |
| Jul 14, 2026 | 7.80 | 7.95 | 7.80 | 7.83 | 7.83 | 0.38% | 8,769 |
| Jul 13, 2026 | 7.96 | 7.99 | 7.80 | 7.80 | 7.80 | - | 4,140 |
| Jul 10, 2026 | 7.60 | 7.95 | 7.60 | 7.80 | 7.80 | -0.26% | 3,457 |
| Jul 9, 2026 | 8.04 | 8.04 | 7.80 | 7.82 | 7.82 | -2.25% | 2,444 |
| Jul 8, 2026 | 8.08 | 8.08 | 7.79 | 8.00 | 8.00 | 0.38% | 17,308 |
| Jul 7, 2026 | 8.14 | 8.14 | 7.80 | 7.97 | 7.97 | 0.89% | 7,211 |
| Jul 6, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -1.25% | 7,128 |
| Jul 3, 2026 | 7.94 | 8.19 | 7.75 | 8.00 | 8.00 | 0.88% | 30,811 |
| Jul 2, 2026 | 7.65 | 8.10 | 7.65 | 7.93 | 7.93 | -0.75% | 7,253 |
| Jul 1, 2026 | 8.04 | 8.14 | 7.65 | 7.99 | 7.99 | -0.62% | 10,655 |
| Jun 30, 2026 | 8.02 | 8.09 | 7.80 | 8.04 | 8.04 | 1.90% | 11,538 |
| Jun 29, 2026 | 8.00 | 8.10 | 7.65 | 7.89 | 7.89 | -1.62% | 18,134 |
| Jun 25, 2026 | 8.25 | 8.25 | 8.01 | 8.02 | 8.02 | 0.12% | 16,386 |
| Jun 24, 2026 | 8.30 | 8.30 | 7.90 | 8.01 | 8.01 | 0.12% | 4,532 |
| Jun 23, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -0.99% | 32,257 |
| Jun 22, 2026 | 8.07 | 8.40 | 8.07 | 8.08 | 8.08 | -1.10% | 6,168 |
| 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 |