Vasundhara Rasayans Limited (BOM:538634)
India · Delayed Price · Currency is INR 144.40
-4.60 (-3.09%)
At close: Oct 1, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 160.80 | 160.80 | 144.00 | 144.40 | 144.40 | -3.09% | 1,212 |
| Sep 30, 2026 | 157.50 | 157.50 | 148.35 | 149.00 | 149.00 | -0.57% | 405 |
| Sep 29, 2026 | 159.90 | 159.90 | 146.90 | 149.85 | 149.85 | -0.50% | 550 |
| Sep 28, 2026 | 150.60 | 157.90 | 150.60 | 150.60 | 150.60 | -5.25% | 188 |
| Sep 25, 2026 | 160.00 | 160.00 | 153.20 | 158.95 | 158.95 | -0.63% | 333 |
| Sep 24, 2026 | 158.00 | 159.95 | 144.00 | 159.95 | 159.95 | -0.56% | 305 |
| Sep 23, 2026 | 163.95 | 163.95 | 155.00 | 160.85 | 160.85 | 0.53% | 507 |
| Sep 22, 2026 | 154.65 | 164.95 | 154.65 | 160.00 | 160.00 | 3.46% | 653 |
| Sep 21, 2026 | 163.95 | 163.95 | 154.00 | 154.65 | 154.65 | -1.59% | 1,996 |
| Sep 18, 2026 | 157.85 | 158.00 | 155.00 | 157.15 | 157.15 | -0.16% | 2,583 |
| Sep 17, 2026 | 156.90 | 157.90 | 151.15 | 157.40 | 157.40 | 4.20% | 2,026 |
| Sep 16, 2026 | 156.95 | 156.95 | 147.50 | 151.05 | 151.05 | 0.77% | 916 |
| Sep 15, 2026 | 153.95 | 153.95 | 145.00 | 149.90 | 149.90 | 2.01% | 600 |
| Sep 11, 2026 | 147.40 | 152.40 | 145.00 | 146.95 | 146.95 | 1.21% | 269 |
| Sep 10, 2026 | 149.25 | 152.95 | 145.00 | 145.20 | 145.20 | -1.89% | 228 |
| Sep 9, 2026 | 143.05 | 153.95 | 143.05 | 148.00 | 148.00 | -0.80% | 342 |
| Sep 8, 2026 | 146.00 | 154.45 | 146.00 | 149.20 | 149.20 | -2.45% | 1,552 |
| Sep 7, 2026 | 148.75 | 154.95 | 143.10 | 152.95 | 152.95 | 1.59% | 373 |
| Sep 4, 2026 | 152.05 | 156.30 | 150.25 | 150.55 | 150.55 | -4.72% | 1,021 |
| Sep 3, 2026 | 158.50 | 158.50 | 152.00 | 158.00 | 158.00 | 0.96% | 160 |
| Sep 2, 2026 | 158.85 | 158.85 | 151.30 | 156.50 | 156.50 | -1.48% | 884 |
| Sep 1, 2026 | 156.00 | 159.75 | 155.00 | 158.85 | 158.85 | 1.83% | 2,198 |
| Aug 31, 2026 | 159.95 | 159.95 | 155.00 | 156.00 | 156.00 | - | 589 |
| Aug 28, 2026 | 157.85 | 157.85 | 150.00 | 156.00 | 156.00 | 0.68% | 819 |
| Aug 27, 2026 | 156.50 | 156.50 | 150.00 | 154.95 | 154.95 | 0.13% | 225 |
| Aug 26, 2026 | 155.90 | 155.90 | 150.10 | 154.75 | 154.75 | 1.81% | 32 |
| Aug 25, 2026 | 150.45 | 156.00 | 150.05 | 152.00 | 152.00 | -0.98% | 503 |
| Aug 24, 2026 | 157.95 | 157.95 | 151.35 | 153.50 | 153.50 | -0.32% | 207 |
| 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 |