Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 182.60
+5.70 (3.22%)
At close: Aug 29, 2025
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 178.00 | 190.00 | 172.30 | 182.60 | 182.60 | 3.22% | 2,321 |
| Aug 28, 2025 | 178.80 | 179.50 | 175.00 | 176.90 | 176.90 | -1.61% | 356 |
| Aug 26, 2025 | 182.20 | 189.90 | 178.05 | 179.80 | 179.80 | -0.83% | 1,294 |
| Aug 25, 2025 | 199.90 | 199.90 | 180.10 | 181.30 | 181.30 | -5.55% | 2,740 |
| Aug 22, 2025 | 188.90 | 195.95 | 180.25 | 191.95 | 191.95 | 2.10% | 265 |
| Aug 21, 2025 | 190.00 | 198.90 | 188.00 | 188.00 | 188.00 | 2.45% | 1,204 |
| Aug 20, 2025 | 182.95 | 185.00 | 178.65 | 183.50 | 183.50 | 5.82% | 1,172 |
| Aug 19, 2025 | 175.00 | 177.10 | 170.00 | 173.40 | 173.40 | -1.92% | 1,608 |
| Aug 18, 2025 | 174.30 | 179.00 | 171.00 | 176.80 | 176.80 | 1.43% | 1,037 |
| Aug 14, 2025 | 190.00 | 190.00 | 171.00 | 174.30 | 174.30 | -7.53% | 4,164 |
| Aug 13, 2025 | 195.00 | 198.00 | 186.00 | 188.50 | 188.50 | -0.19% | 1,388 |
| Aug 12, 2025 | 188.85 | 188.85 | 186.00 | 188.85 | 188.85 | - | 265 |
| Aug 11, 2025 | 175.00 | 190.85 | 175.00 | 188.85 | 188.85 | 0.08% | 569 |
| Aug 8, 2025 | 187.90 | 193.90 | 187.90 | 188.70 | 188.70 | 2.44% | 574 |
| Aug 7, 2025 | 191.05 | 199.00 | 172.00 | 184.20 | 184.20 | -5.51% | 2,723 |
| Aug 6, 2025 | 196.05 | 199.95 | 193.20 | 194.95 | 194.95 | -0.56% | 826 |
| Aug 5, 2025 | 196.00 | 199.45 | 195.00 | 196.05 | 196.05 | 1.76% | 292 |
| Aug 4, 2025 | 195.75 | 200.85 | 192.05 | 192.65 | 192.65 | -1.56% | 1,003 |
| Aug 1, 2025 | 207.90 | 207.90 | 195.10 | 195.70 | 195.70 | -3.60% | 1,579 |
| Jul 31, 2025 | 198.35 | 203.00 | 192.50 | 203.00 | 203.00 | 2.34% | 2,744 |
| Jul 30, 2025 | 205.00 | 205.00 | 195.00 | 198.35 | 198.35 | -1.81% | 2,681 |
| Jul 29, 2025 | 207.95 | 207.95 | 200.05 | 202.00 | 202.00 | 1.03% | 1,041 |
| Jul 28, 2025 | 202.30 | 208.80 | 197.00 | 199.95 | 199.95 | -3.87% | 1,207 |
| Jul 25, 2025 | 203.10 | 209.00 | 203.10 | 208.00 | 208.00 | 0.53% | 1,619 |
| Jul 24, 2025 | 209.00 | 209.70 | 204.00 | 206.90 | 206.90 | -0.53% | 1,233 |
| Jul 23, 2025 | 204.90 | 209.00 | 203.50 | 208.00 | 208.00 | 1.51% | 546 |
| Jul 22, 2025 | 206.40 | 208.35 | 203.40 | 204.90 | 204.90 | -0.24% | 696 |
| Jul 21, 2025 | 205.00 | 208.95 | 202.25 | 205.40 | 205.40 | -1.15% | 1,307 |
| Jul 18, 2025 | 205.60 | 209.35 | 204.60 | 207.80 | 207.80 | 1.56% | 305 |
| Jul 17, 2025 | 216.55 | 216.55 | 203.00 | 204.60 | 204.60 | -0.66% | 2,639 |
| Jul 16, 2025 | 208.95 | 209.95 | 204.20 | 205.95 | 205.95 | -1.44% | 312 |
| Jul 15, 2025 | 207.90 | 209.65 | 204.50 | 208.95 | 208.95 | 2.33% | 774 |
| Jul 14, 2025 | 209.80 | 209.80 | 203.10 | 204.20 | 204.20 | -2.69% | 906 |
| Jul 11, 2025 | 212.00 | 212.00 | 203.05 | 209.85 | 209.85 | -1.01% | 545 |
| Jul 10, 2025 | 214.90 | 214.90 | 202.25 | 212.00 | 212.00 | 1.07% | 1,126 |
| Jul 9, 2025 | 213.15 | 213.15 | 206.15 | 209.75 | 209.75 | -1.60% | 816 |
| Jul 8, 2025 | 211.40 | 214.85 | 207.05 | 213.15 | 213.15 | 0.83% | 850 |
| Jul 7, 2025 | 215.00 | 215.00 | 211.40 | 211.40 | 211.40 | 0.43% | 1,762 |
| Jul 4, 2025 | 205.05 | 211.65 | 205.05 | 210.50 | 210.50 | 0.84% | 666 |
| Jul 3, 2025 | 208.30 | 211.85 | 208.25 | 208.75 | 208.75 | 0.24% | 1,976 |
| Jul 2, 2025 | 210.00 | 214.50 | 204.00 | 208.25 | 208.25 | -1.02% | 1,386 |
| Jul 1, 2025 | 214.00 | 214.00 | 202.25 | 210.40 | 210.40 | 0.60% | 1,296 |
| Jun 30, 2025 | 214.00 | 214.00 | 207.00 | 209.15 | 209.15 | 2.22% | 2,214 |
| Jun 27, 2025 | 206.25 | 209.60 | 204.00 | 204.60 | 204.60 | -0.32% | 432 |
| Jun 26, 2025 | 212.00 | 215.00 | 203.15 | 205.25 | 205.25 | -2.59% | 2,284 |
| Jun 25, 2025 | 202.50 | 210.95 | 202.50 | 210.70 | 210.70 | 3.33% | 2,072 |
| Jun 24, 2025 | 206.15 | 206.25 | 198.35 | 203.90 | 203.90 | -1.02% | 1,608 |
| Jun 23, 2025 | 206.00 | 209.80 | 200.00 | 206.00 | 206.00 | - | 373 |
| Jun 20, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3.05% | 651 |
| Jun 19, 2025 | 212.00 | 212.00 | 197.25 | 199.90 | 199.90 | -3.82% | 658 |