Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 154.00
-0.45 (-0.29%)
At close: Aug 21, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 159.95 | 159.95 | 153.95 | 154.00 | 154.00 | -0.29% | 1,872 |
| Aug 20, 2026 | 165.00 | 165.00 | 150.10 | 154.45 | 154.45 | -2.18% | 1,870 |
| Aug 19, 2026 | 164.30 | 164.30 | 156.10 | 157.90 | 157.90 | -3.90% | 968 |
| Aug 18, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -3.86% | 5,392 |
| Aug 17, 2026 | 172.95 | 172.95 | 172.90 | 172.90 | 170.90 | -5.00% | 2,261 |
| Aug 14, 2026 | 184.00 | 188.00 | 181.80 | 182.00 | 179.89 | -0.14% | 1,834 |
| Aug 13, 2026 | 174.05 | 182.25 | 174.05 | 182.25 | 180.14 | 4.98% | 3,386 |
| Aug 12, 2026 | 181.80 | 181.80 | 173.50 | 173.60 | 171.59 | -4.51% | 3,295 |
| Aug 11, 2026 | 182.00 | 183.90 | 172.05 | 181.80 | 179.70 | 0.44% | 996 |
| Aug 10, 2026 | 184.00 | 184.00 | 176.00 | 181.00 | 178.91 | 1.63% | 366 |
| Aug 7, 2026 | 178.00 | 182.00 | 172.00 | 178.10 | 176.04 | 2.18% | 1,083 |
| Aug 6, 2026 | 178.00 | 178.00 | 171.50 | 174.30 | 172.28 | 0.55% | 671 |
| Aug 5, 2026 | 178.00 | 178.00 | 169.30 | 173.35 | 171.34 | -2.69% | 1,281 |
| Aug 4, 2026 | 177.40 | 179.00 | 170.00 | 178.15 | 176.09 | 3.82% | 2,466 |
| Aug 3, 2026 | 178.70 | 179.70 | 170.00 | 171.60 | 169.62 | -3.00% | 3,033 |
| Jul 31, 2026 | 178.00 | 178.00 | 172.00 | 176.90 | 174.85 | 1.11% | 391 |
| Jul 30, 2026 | 174.90 | 175.00 | 173.00 | 174.95 | 172.93 | 1.13% | 17 |
| Jul 29, 2026 | 173.15 | 173.15 | 170.00 | 173.00 | 171.00 | -0.86% | 1,373 |
| Jul 28, 2026 | 174.95 | 174.95 | 170.00 | 174.50 | 172.48 | 0.29% | 261 |
| Jul 27, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 171.99 | 2.02% | 505 |
| Jul 24, 2026 | 175.00 | 175.00 | 170.00 | 170.55 | 168.58 | -1.98% | 154 |
| Jul 23, 2026 | 172.00 | 174.50 | 170.00 | 174.00 | 171.99 | 1.43% | 124 |
| Jul 22, 2026 | 170.00 | 176.00 | 170.00 | 171.55 | 169.57 | 0.41% | 1,387 |
| Jul 21, 2026 | 176.00 | 176.00 | 170.50 | 170.85 | 168.87 | -1.81% | 601 |
| Jul 20, 2026 | 175.00 | 175.00 | 169.05 | 174.00 | 171.99 | 2.93% | 482 |
| Jul 17, 2026 | 176.00 | 176.00 | 169.05 | 169.05 | 167.09 | 0.18% | 114 |
| Jul 16, 2026 | 170.05 | 170.05 | 168.50 | 168.75 | 166.80 | -0.15% | 372 |
| Jul 15, 2026 | 167.05 | 169.00 | 167.05 | 169.00 | 167.05 | -0.59% | 160 |
| Jul 14, 2026 | 169.00 | 175.00 | 169.00 | 170.00 | 168.03 | -2.86% | 1,803 |
| Jul 13, 2026 | 176.00 | 176.00 | 167.00 | 175.00 | 172.98 | 0.06% | 76 |
| Jul 10, 2026 | 172.00 | 174.95 | 170.00 | 174.90 | 172.88 | 0.52% | 625 |
| Jul 9, 2026 | 175.70 | 175.70 | 165.00 | 174.00 | 171.99 | 3.26% | 1,173 |
| Jul 8, 2026 | 170.00 | 171.00 | 165.00 | 168.50 | 166.55 | -1.00% | 3,441 |
| Jul 7, 2026 | 176.00 | 176.00 | 170.00 | 170.20 | 168.23 | 0.12% | 846 |
| Jul 6, 2026 | 170.00 | 175.00 | 170.00 | 170.00 | 168.03 | - | 10,822 |
| Jul 3, 2026 | 174.20 | 174.50 | 170.00 | 170.00 | 168.03 | -2.58% | 758 |
| Jul 2, 2026 | 170.50 | 175.00 | 169.10 | 174.50 | 172.48 | 2.65% | 3,476 |
| Jul 1, 2026 | 176.00 | 176.00 | 169.20 | 170.00 | 168.03 | 0.53% | 4,109 |
| Jun 30, 2026 | 169.00 | 176.95 | 169.00 | 169.10 | 167.14 | -0.53% | 1,638 |
| Jun 29, 2026 | 174.00 | 174.00 | 167.10 | 170.00 | 168.03 | -2.30% | 1,262 |
| Jun 25, 2026 | 171.50 | 175.00 | 171.50 | 174.00 | 171.99 | 0.06% | 2,653 |
| Jun 24, 2026 | 177.00 | 179.65 | 172.25 | 173.90 | 171.89 | 1.64% | 3,667 |
| Jun 23, 2026 | 178.00 | 178.00 | 170.00 | 171.10 | 169.12 | -3.88% | 1,156 |
| Jun 22, 2026 | 167.10 | 178.35 | 167.10 | 178.00 | 175.94 | 4.77% | 10,042 |
| Jun 19, 2026 | 171.00 | 174.80 | 167.00 | 169.90 | 167.93 | -0.18% | 510 |
| Jun 18, 2026 | 175.95 | 176.00 | 169.30 | 170.20 | 168.23 | -0.32% | 1,141 |
| Jun 17, 2026 | 170.75 | 170.90 | 166.00 | 170.75 | 168.77 | - | 339 |
| Jun 16, 2026 | 169.00 | 174.00 | 164.15 | 170.75 | 168.77 | 1.82% | 5,792 |
| Jun 15, 2026 | 160.00 | 170.00 | 160.00 | 167.70 | 165.76 | 6.48% | 8,433 |
| Jun 12, 2026 | 157.10 | 159.95 | 157.10 | 157.50 | 155.68 | 1.84% | 719 |