Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 158.35
+9.45 (6.35%)
At close: Jun 1, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 164.90 | 164.90 | 152.85 | 158.35 | 158.35 | 6.35% | 21,003 |
| May 29, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 19.98% | 20,368 |
| May 27, 2026 | 123.00 | 125.95 | 122.00 | 124.10 | 124.10 | 3.37% | 1,557 |
| May 26, 2026 | 122.35 | 122.35 | 118.35 | 120.05 | 120.05 | -1.88% | 877 |
| May 25, 2026 | 122.25 | 125.00 | 118.00 | 122.35 | 122.35 | 0.20% | 3,799 |
| May 22, 2026 | 121.00 | 123.80 | 121.00 | 122.10 | 122.10 | -1.45% | 1,975 |
| May 21, 2026 | 118.30 | 126.95 | 117.95 | 123.90 | 123.90 | 0.41% | 2,644 |
| May 20, 2026 | 125.00 | 125.00 | 120.95 | 123.40 | 123.40 | -0.32% | 1,939 |
| May 19, 2026 | 120.50 | 123.90 | 115.70 | 123.80 | 123.80 | 3.43% | 1,781 |
| May 18, 2026 | 125.00 | 125.00 | 119.00 | 119.70 | 119.70 | -0.42% | 1,008 |
| May 15, 2026 | 118.30 | 121.80 | 118.30 | 120.20 | 120.20 | -0.66% | 505 |
| May 14, 2026 | 121.05 | 124.00 | 118.00 | 121.00 | 121.00 | - | 631 |
| May 13, 2026 | 126.00 | 126.90 | 120.00 | 121.00 | 121.00 | -3.12% | 1,737 |
| May 12, 2026 | 129.05 | 129.05 | 122.60 | 124.90 | 124.90 | -3.22% | 326 |
| May 11, 2026 | 138.00 | 138.00 | 128.00 | 129.05 | 129.05 | -1.38% | 2,315 |
| May 8, 2026 | 130.50 | 132.20 | 128.80 | 130.85 | 130.85 | 0.27% | 1,492 |
| May 7, 2026 | 128.00 | 139.00 | 127.80 | 130.50 | 130.50 | 2.55% | 5,129 |
| May 6, 2026 | 132.05 | 135.00 | 125.35 | 127.25 | 127.25 | -3.60% | 307 |
| May 5, 2026 | 127.00 | 133.90 | 127.00 | 132.00 | 132.00 | 4.14% | 603 |
| May 4, 2026 | 122.65 | 134.90 | 122.65 | 126.75 | 126.75 | -1.97% | 1,131 |
| Apr 30, 2026 | 137.00 | 137.00 | 125.00 | 129.30 | 129.30 | 0.47% | 300 |
| Apr 29, 2026 | 129.10 | 131.00 | 128.15 | 128.70 | 128.70 | -1.38% | 1,336 |
| Apr 28, 2026 | 135.00 | 135.00 | 125.30 | 130.50 | 130.50 | -3.90% | 1,342 |
| Apr 27, 2026 | 137.00 | 137.00 | 132.20 | 135.80 | 135.80 | -0.04% | 1,529 |
| Apr 24, 2026 | 134.50 | 139.00 | 134.00 | 135.85 | 135.85 | 0.11% | 2,836 |
| Apr 23, 2026 | 130.05 | 136.00 | 130.05 | 135.70 | 135.70 | -0.73% | 891 |
| Apr 22, 2026 | 128.00 | 138.80 | 128.00 | 136.70 | 136.70 | 0.66% | 1,543 |
| Apr 21, 2026 | 132.00 | 135.80 | 131.10 | 135.80 | 135.80 | 3.03% | 671 |
| Apr 20, 2026 | 128.60 | 136.40 | 128.60 | 131.80 | 131.80 | -0.34% | 2,130 |
| Apr 17, 2026 | 127.80 | 134.95 | 125.20 | 132.25 | 132.25 | -1.93% | 6,136 |
| Apr 16, 2026 | 134.90 | 139.00 | 128.95 | 134.85 | 134.85 | 1.74% | 2,108 |
| Apr 15, 2026 | 139.40 | 139.40 | 125.10 | 132.55 | 132.55 | 4.66% | 4,985 |
| Apr 13, 2026 | 125.00 | 130.70 | 125.00 | 126.65 | 126.65 | -4.13% | 1,814 |
| Apr 10, 2026 | 132.70 | 139.40 | 125.00 | 132.10 | 132.10 | -0.45% | 2,307 |
| Apr 9, 2026 | 130.00 | 132.85 | 128.00 | 132.70 | 132.70 | 5.57% | 372 |
| Apr 8, 2026 | 129.00 | 129.00 | 125.05 | 125.70 | 125.70 | 0.32% | 241 |
| Apr 7, 2026 | 125.00 | 127.50 | 122.10 | 125.30 | 125.30 | 4.03% | 1,927 |
| Apr 6, 2026 | 111.30 | 123.95 | 111.30 | 120.45 | 120.45 | 8.03% | 872 |
| Apr 2, 2026 | 111.30 | 114.65 | 107.50 | 111.50 | 111.50 | -0.22% | 726 |
| Apr 1, 2026 | 109.80 | 112.95 | 106.70 | 111.75 | 111.75 | 5.77% | 882 |
| Mar 30, 2026 | 106.30 | 106.30 | 100.10 | 105.65 | 105.65 | -1.86% | 1,780 |
| 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 |