Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 176.90
+1.95 (1.11%)
At close: Jul 31, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 178.00 | 178.00 | 172.00 | 176.90 | 176.90 | 1.11% | 391 |
| Jul 30, 2026 | 174.90 | 175.00 | 173.00 | 174.95 | 174.95 | 1.13% | 17 |
| Jul 29, 2026 | 173.15 | 173.15 | 170.00 | 173.00 | 173.00 | -0.86% | 1,373 |
| Jul 28, 2026 | 174.95 | 174.95 | 170.00 | 174.50 | 174.50 | 0.29% | 261 |
| Jul 27, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 2.02% | 505 |
| Jul 24, 2026 | 175.00 | 175.00 | 170.00 | 170.55 | 170.55 | -1.98% | 154 |
| Jul 23, 2026 | 172.00 | 174.50 | 170.00 | 174.00 | 174.00 | 1.43% | 124 |
| Jul 22, 2026 | 170.00 | 176.00 | 170.00 | 171.55 | 171.55 | 0.41% | 1,387 |
| Jul 21, 2026 | 176.00 | 176.00 | 170.50 | 170.85 | 170.85 | -1.81% | 601 |
| Jul 20, 2026 | 175.00 | 175.00 | 169.05 | 174.00 | 174.00 | 2.93% | 482 |
| Jul 17, 2026 | 176.00 | 176.00 | 169.05 | 169.05 | 169.05 | 0.18% | 114 |
| Jul 16, 2026 | 170.05 | 170.05 | 168.50 | 168.75 | 168.75 | -0.15% | 372 |
| Jul 15, 2026 | 167.05 | 169.00 | 167.05 | 169.00 | 169.00 | -0.59% | 160 |
| Jul 14, 2026 | 169.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.86% | 1,803 |
| Jul 13, 2026 | 176.00 | 176.00 | 167.00 | 175.00 | 175.00 | 0.06% | 76 |
| Jul 10, 2026 | 172.00 | 174.95 | 170.00 | 174.90 | 174.90 | 0.52% | 625 |
| Jul 9, 2026 | 175.70 | 175.70 | 165.00 | 174.00 | 174.00 | 3.26% | 1,173 |
| Jul 8, 2026 | 170.00 | 171.00 | 165.00 | 168.50 | 168.50 | -1.00% | 3,441 |
| Jul 7, 2026 | 176.00 | 176.00 | 170.00 | 170.20 | 170.20 | 0.12% | 846 |
| Jul 6, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | - | 10,822 |
| Jul 3, 2026 | 174.20 | 174.50 | 170.00 | 170.00 | 170.00 | -2.58% | 758 |
| Jul 2, 2026 | 170.50 | 175.00 | 169.10 | 174.50 | 174.50 | 2.65% | 3,476 |
| Jul 1, 2026 | 176.00 | 176.00 | 169.20 | 170.00 | 170.00 | 0.53% | 4,109 |
| Jun 30, 2026 | 169.00 | 176.95 | 169.00 | 169.10 | 169.10 | -0.53% | 1,638 |
| Jun 29, 2026 | 174.00 | 174.00 | 167.10 | 170.00 | 170.00 | -2.30% | 1,262 |
| Jun 25, 2026 | 171.50 | 175.00 | 171.50 | 174.00 | 174.00 | 0.06% | 2,653 |
| Jun 24, 2026 | 177.00 | 179.65 | 172.25 | 173.90 | 173.90 | 1.64% | 3,667 |
| Jun 23, 2026 | 178.00 | 178.00 | 170.00 | 171.10 | 171.10 | -3.88% | 1,156 |
| Jun 22, 2026 | 167.10 | 178.35 | 167.10 | 178.00 | 178.00 | 4.77% | 10,042 |
| Jun 19, 2026 | 171.00 | 174.80 | 167.00 | 169.90 | 169.90 | -0.18% | 510 |
| Jun 18, 2026 | 175.95 | 176.00 | 169.30 | 170.20 | 170.20 | -0.32% | 1,141 |
| Jun 17, 2026 | 170.75 | 170.90 | 166.00 | 170.75 | 170.75 | - | 339 |
| Jun 16, 2026 | 169.00 | 174.00 | 164.15 | 170.75 | 170.75 | 1.82% | 5,792 |
| Jun 15, 2026 | 160.00 | 170.00 | 160.00 | 167.70 | 167.70 | 6.48% | 8,433 |
| Jun 12, 2026 | 157.10 | 159.95 | 157.10 | 157.50 | 157.50 | 1.84% | 719 |
| Jun 11, 2026 | 156.20 | 159.00 | 151.15 | 154.65 | 154.65 | -0.74% | 1,709 |
| Jun 10, 2026 | 163.00 | 163.00 | 154.00 | 155.80 | 155.80 | -3.80% | 3,834 |
| Jun 9, 2026 | 151.75 | 162.75 | 151.75 | 161.95 | 161.95 | 3.19% | 3,343 |
| Jun 8, 2026 | 157.45 | 158.50 | 154.05 | 156.95 | 156.95 | -0.32% | 1,453 |
| Jun 5, 2026 | 153.50 | 158.90 | 153.50 | 157.45 | 157.45 | - | 964 |
| Jun 4, 2026 | 158.65 | 159.90 | 154.75 | 157.45 | 157.45 | -0.76% | 658 |
| Jun 3, 2026 | 162.00 | 162.00 | 155.10 | 158.65 | 158.65 | -1.80% | 1,996 |
| Jun 2, 2026 | 158.25 | 164.90 | 158.25 | 161.55 | 161.55 | 2.02% | 3,699 |
| 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 |