VCU Data Management Limited (BOM:536672)
India · Delayed Price · Currency is INR 6.52
-0.19 (-2.83%)
At close: Oct 6, 2026
VCU Data Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |