VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 6.07
+0.14 (2.36%)
At close: Oct 27, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.90 | 6.20 | 5.80 | 6.07 | 6.07 | 2.36% | 4,000 |
| Oct 26, 2026 | 5.99 | 5.99 | 5.51 | 5.93 | 5.93 | -1.00% | 5,497 |
| Oct 23, 2026 | 6.14 | 6.14 | 5.59 | 5.99 | 5.99 | -0.83% | 2,746 |
| Oct 22, 2026 | 5.88 | 6.22 | 5.87 | 6.04 | 6.04 | 0.83% | 1,686 |
| Oct 21, 2026 | 6.55 | 6.55 | 5.80 | 5.99 | 5.99 | -4.47% | 13,969 |
| Oct 19, 2026 | 6.47 | 6.47 | 5.76 | 6.27 | 6.27 | 1.13% | 1,696 |
| Oct 16, 2026 | 5.99 | 6.57 | 5.99 | 6.20 | 6.20 | -4.32% | 8,618 |
| Oct 15, 2026 | 6.87 | 7.23 | 6.27 | 6.48 | 6.48 | -5.68% | 14,989 |
| Oct 14, 2026 | 7.25 | 7.25 | 6.56 | 6.87 | 6.87 | -1.43% | 1,882 |
| Oct 13, 2026 | 7.24 | 7.24 | 6.36 | 6.97 | 6.97 | 1.75% | 4,834 |
| Oct 12, 2026 | 6.71 | 7.33 | 6.71 | 6.85 | 6.85 | -2.97% | 3,081 |
| Oct 9, 2026 | 7.50 | 7.50 | 6.50 | 7.06 | 7.06 | 2.02% | 17,769 |
| Oct 8, 2026 | 7.25 | 7.25 | 6.60 | 6.92 | 6.92 | 1.76% | 7,088 |
| Oct 7, 2026 | 6.60 | 6.83 | 6.45 | 6.80 | 6.80 | 4.29% | 7,164 |
| Oct 6, 2026 | 6.50 | 6.97 | 6.40 | 6.52 | 6.52 | -2.83% | 4,407 |
| Oct 5, 2026 | 6.74 | 6.74 | 6.41 | 6.71 | 6.71 | -0.45% | 33,520 |
| Oct 1, 2026 | 6.75 | 6.90 | 6.74 | 6.74 | 6.74 | -4.94% | 14,278 |
| Sep 30, 2026 | 7.25 | 7.70 | 7.03 | 7.09 | 7.09 | -4.06% | 18,110 |
| Sep 29, 2026 | 7.35 | 7.48 | 6.94 | 7.39 | 7.39 | 1.23% | 15,981 |
| Sep 28, 2026 | 7.39 | 7.43 | 7.03 | 7.30 | 7.30 | -0.68% | 5,962 |
| Sep 25, 2026 | 7.24 | 7.44 | 6.95 | 7.35 | 7.35 | 2.65% | 4,557 |
| Sep 24, 2026 | 7.65 | 7.65 | 7.06 | 7.16 | 7.16 | -1.92% | 14,925 |
| Sep 23, 2026 | 7.20 | 7.44 | 6.95 | 7.30 | 7.30 | 2.96% | 106,186 |
| Sep 22, 2026 | 7.25 | 7.35 | 6.95 | 7.09 | 7.09 | 0.85% | 15,740 |
| Sep 21, 2026 | 7.11 | 7.45 | 6.85 | 7.03 | 7.03 | -1.13% | 6,003 |
| Sep 18, 2026 | 7.21 | 7.21 | 7.05 | 7.11 | 7.11 | -0.56% | 5,905 |
| Sep 17, 2026 | 7.07 | 7.21 | 6.80 | 7.15 | 7.15 | 1.13% | 8,212 |
| Sep 16, 2026 | 7.01 | 7.47 | 6.90 | 7.07 | 7.07 | -1.39% | 14,724 |
| Sep 15, 2026 | 7.10 | 7.44 | 7.06 | 7.17 | 7.17 | 0.99% | 6,292 |
| Sep 11, 2026 | 7.20 | 7.27 | 6.87 | 7.10 | 7.10 | -0.70% | 5,425 |
| Sep 10, 2026 | 7.25 | 7.25 | 6.95 | 7.15 | 7.15 | -0.28% | 9,412 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.11 | 7.17 | 7.17 | -1.65% | 2,561 |
| Sep 8, 2026 | 7.15 | 7.49 | 7.05 | 7.29 | 7.29 | 1.39% | 3,760 |
| Sep 7, 2026 | 7.30 | 7.37 | 7.15 | 7.19 | 7.19 | -1.78% | 6,337 |
| Sep 4, 2026 | 7.30 | 7.40 | 7.20 | 7.32 | 7.32 | 1.24% | 1,768 |
| Sep 3, 2026 | 7.50 | 7.59 | 7.20 | 7.23 | 7.23 | -1.09% | 20,519 |
| Sep 2, 2026 | 7.12 | 7.48 | 7.12 | 7.31 | 7.31 | -0.27% | 8,294 |
| Sep 1, 2026 | 7.59 | 7.59 | 7.05 | 7.33 | 7.33 | 1.38% | 12,477 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.00 | 7.23 | 7.23 | -1.63% | 17,793 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.20 | 7.35 | 7.35 | -1.08% | 6,411 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.40 | 7.43 | 7.43 | -2.24% | 2,512 |
| Aug 26, 2026 | 7.63 | 7.80 | 7.21 | 7.60 | 7.60 | 1.60% | 22,419 |
| Aug 25, 2026 | 7.55 | 7.75 | 7.31 | 7.48 | 7.48 | 0.27% | 9,196 |
| Aug 24, 2026 | 7.12 | 7.73 | 7.12 | 7.46 | 7.46 | 1.22% | 33,548 |
| Aug 21, 2026 | 7.48 | 7.60 | 7.10 | 7.37 | 7.37 | -0.14% | 13,699 |
| Aug 20, 2026 | 7.35 | 7.48 | 7.10 | 7.38 | 7.38 | 2.79% | 19,162 |
| Aug 19, 2026 | 7.50 | 7.60 | 7.15 | 7.18 | 7.18 | -2.84% | 4,169 |
| Aug 18, 2026 | 7.60 | 7.69 | 7.15 | 7.39 | 7.39 | 0.14% | 13,595 |
| Aug 17, 2026 | 7.59 | 7.59 | 7.25 | 7.38 | 7.38 | -1.73% | 50,970 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.25 | 7.51 | 7.51 | 1.21% | 6,337 |