VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 7.37
-0.01 (-0.14%)
At close: Aug 21, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.30 | 7.42 | 7.42 | 0.95% | 5,399 |
| Aug 12, 2026 | 7.69 | 7.69 | 7.35 | 7.35 | 7.35 | -1.87% | 5,787 |
| Aug 11, 2026 | 7.40 | 7.70 | 7.35 | 7.49 | 7.49 | 0.54% | 10,600 |
| Aug 10, 2026 | 7.25 | 7.70 | 7.25 | 7.45 | 7.45 | -1.97% | 15,219 |
| Aug 7, 2026 | 7.85 | 7.90 | 7.40 | 7.60 | 7.60 | -1.30% | 54,831 |
| Aug 6, 2026 | 7.40 | 7.80 | 7.40 | 7.70 | 7.70 | -0.13% | 4,282 |
| Aug 5, 2026 | 7.65 | 7.85 | 7.40 | 7.71 | 7.71 | 2.80% | 7,418 |
| Aug 4, 2026 | 7.50 | 7.75 | 7.40 | 7.50 | 7.50 | 1.35% | 3,086 |
| Aug 3, 2026 | 7.60 | 7.65 | 7.35 | 7.40 | 7.40 | -0.27% | 7,629 |
| Jul 31, 2026 | 7.70 | 7.75 | 7.35 | 7.42 | 7.42 | -0.27% | 10,772 |
| Jul 30, 2026 | 7.65 | 7.65 | 7.30 | 7.44 | 7.44 | 0.81% | 15,513 |
| Jul 29, 2026 | 7.30 | 7.64 | 7.25 | 7.38 | 7.38 | 1.10% | 5,838 |
| Jul 28, 2026 | 7.29 | 7.60 | 7.25 | 7.30 | 7.30 | 0.14% | 24,911 |
| Jul 27, 2026 | 7.35 | 7.50 | 7.26 | 7.29 | 7.29 | -3.32% | 17,798 |
| Jul 24, 2026 | 7.75 | 7.75 | 7.35 | 7.54 | 7.54 | -0.53% | 2,232 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -1.04% | 9,319 |
| Jul 22, 2026 | 7.72 | 7.72 | 7.50 | 7.66 | 7.66 | 0.79% | 9,615 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -0.52% | 11,110 |
| 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 |