Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 107.65
-2.20 (-2.00%)
At close: Mar 27, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.10 | 110.10 | 106.00 | 107.65 | 107.65 | -2.00% | 3,303 |
| Mar 25, 2026 | 109.15 | 116.00 | 107.40 | 109.85 | 109.85 | -2.83% | 9,300 |
| Mar 24, 2026 | 108.80 | 113.45 | 106.30 | 113.05 | 113.05 | 3.91% | 1,137 |
| Mar 23, 2026 | 112.30 | 116.65 | 107.30 | 108.80 | 108.80 | -9.07% | 1,362 |
| Mar 20, 2026 | 119.80 | 119.80 | 117.50 | 119.65 | 119.65 | 0.97% | 1,236 |
| Mar 19, 2026 | 109.00 | 119.95 | 108.50 | 118.50 | 118.50 | 5.05% | 2,222 |
| Mar 18, 2026 | 108.35 | 113.85 | 108.35 | 112.80 | 112.80 | 4.20% | 2,281 |
| Mar 17, 2026 | 109.80 | 114.90 | 107.15 | 108.25 | 108.25 | 1.50% | 3,171 |
| Mar 16, 2026 | 113.10 | 118.95 | 101.15 | 106.65 | 106.65 | -4.86% | 2,988 |
| Mar 13, 2026 | 117.40 | 117.80 | 111.70 | 112.10 | 112.10 | -4.51% | 961 |
| Mar 12, 2026 | 118.00 | 124.20 | 114.30 | 117.40 | 117.40 | 1.95% | 1,267 |
| Mar 11, 2026 | 119.95 | 119.95 | 115.00 | 115.15 | 115.15 | -3.40% | 827 |
| Mar 10, 2026 | 114.20 | 124.40 | 112.00 | 119.20 | 119.20 | 4.38% | 1,899 |
| Mar 9, 2026 | 119.85 | 120.05 | 106.00 | 114.20 | 114.20 | -4.83% | 2,394 |
| Mar 6, 2026 | 121.00 | 124.40 | 116.00 | 120.00 | 120.00 | -3.54% | 2,662 |
| Mar 5, 2026 | 112.05 | 125.00 | 112.05 | 124.40 | 124.40 | 3.67% | 767 |
| Mar 4, 2026 | 123.50 | 125.00 | 116.55 | 120.00 | 120.00 | -4.99% | 3,339 |
| Mar 2, 2026 | 128.50 | 130.50 | 122.30 | 126.30 | 126.30 | -2.09% | 3,203 |
| Feb 27, 2026 | 130.00 | 130.05 | 127.05 | 129.00 | 129.00 | -1.53% | 330 |
| Feb 26, 2026 | 135.00 | 135.00 | 127.70 | 131.00 | 131.00 | -0.08% | 422 |
| Feb 25, 2026 | 126.30 | 134.40 | 126.00 | 131.10 | 131.10 | 4.09% | 5,229 |
| Feb 24, 2026 | 127.90 | 134.00 | 122.00 | 125.95 | 125.95 | 0.24% | 3,618 |
| Feb 23, 2026 | 132.00 | 139.75 | 125.10 | 125.65 | 125.65 | -3.61% | 4,673 |
| Feb 20, 2026 | 132.70 | 143.90 | 128.30 | 130.35 | 130.35 | -1.18% | 6,268 |
| Feb 19, 2026 | 134.30 | 138.80 | 128.60 | 131.90 | 131.90 | -5.07% | 3,504 |
| Feb 18, 2026 | 144.00 | 144.00 | 136.00 | 138.95 | 138.95 | 1.68% | 561 |
| Feb 17, 2026 | 132.45 | 138.00 | 132.45 | 136.65 | 136.65 | 1.22% | 276 |
| Feb 16, 2026 | 136.00 | 137.65 | 134.00 | 135.00 | 135.00 | -0.55% | 330 |
| Feb 13, 2026 | 138.10 | 138.10 | 134.05 | 135.75 | 135.75 | -5.00% | 1,188 |
| Feb 12, 2026 | 152.00 | 153.00 | 138.00 | 142.90 | 142.90 | 1.46% | 2,369 |
| Feb 11, 2026 | 150.00 | 150.00 | 139.00 | 140.85 | 140.85 | -7.18% | 6,208 |
| Feb 10, 2026 | 157.70 | 157.70 | 150.00 | 151.75 | 151.75 | -3.50% | 2,651 |
| Feb 9, 2026 | 149.00 | 158.20 | 149.00 | 157.25 | 157.25 | 3.93% | 553 |
| Feb 6, 2026 | 160.00 | 165.00 | 150.00 | 151.30 | 151.30 | -1.08% | 6,430 |
| Feb 5, 2026 | 150.05 | 153.95 | 149.90 | 152.95 | 152.95 | 2.03% | 623 |
| Feb 4, 2026 | 143.45 | 151.50 | 143.45 | 149.90 | 149.90 | 3.09% | 133 |
| Feb 3, 2026 | 141.20 | 152.00 | 141.20 | 145.40 | 145.40 | 2.97% | 1,375 |
| Feb 2, 2026 | 143.80 | 152.00 | 140.10 | 141.20 | 141.20 | -1.81% | 399 |
| Feb 1, 2026 | 141.00 | 149.40 | 140.05 | 143.80 | 143.80 | -4.74% | 3,758 |
| Jan 30, 2026 | 153.00 | 153.40 | 150.00 | 150.95 | 150.95 | 4.00% | 333 |
| Jan 29, 2026 | 150.00 | 150.00 | 141.35 | 145.15 | 145.15 | -0.89% | 219 |
| Jan 28, 2026 | 141.05 | 154.90 | 141.05 | 146.45 | 146.45 | 3.79% | 1,470 |
| Jan 27, 2026 | 141.65 | 161.55 | 138.60 | 141.10 | 141.10 | -0.39% | 1,732 |
| Jan 23, 2026 | 139.45 | 143.70 | 129.95 | 141.65 | 141.65 | 0.43% | 1,957 |
| Jan 22, 2026 | 142.35 | 144.00 | 138.00 | 141.05 | 141.05 | -0.77% | 1,508 |
| Jan 21, 2026 | 148.00 | 148.00 | 137.00 | 142.15 | 142.15 | -5.08% | 603 |
| Jan 20, 2026 | 151.00 | 157.00 | 136.30 | 149.75 | 149.75 | -1.09% | 1,572 |
| Jan 19, 2026 | 150.20 | 151.40 | 145.00 | 151.40 | 151.40 | - | 532 |
| Jan 16, 2026 | 153.00 | 153.00 | 150.00 | 151.40 | 151.40 | -1.30% | 38 |
| Jan 14, 2026 | 155.80 | 159.85 | 151.25 | 153.40 | 153.40 | 0.03% | 722 |