Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 41.01
-0.24 (-0.58%)
At close: Aug 29, 2025
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.28 | 42.39 | 40.70 | 41.01 | 41.01 | -0.58% | 449 |
| Aug 28, 2025 | 41.41 | 41.97 | 41.00 | 41.25 | 41.25 | -0.39% | 3,161 |
| Aug 26, 2025 | 41.61 | 43.00 | 41.00 | 41.41 | 41.41 | -2.79% | 4,332 |
| Aug 25, 2025 | 43.98 | 43.98 | 41.53 | 42.60 | 42.60 | 0.76% | 4,231 |
| Aug 22, 2025 | 42.01 | 45.00 | 41.00 | 42.28 | 42.28 | 0.67% | 4,995 |
| Aug 21, 2025 | 42.48 | 42.97 | 40.80 | 42.00 | 42.00 | 1.16% | 2,070 |
| Aug 20, 2025 | 40.68 | 42.47 | 40.50 | 41.52 | 41.52 | 1.32% | 8,079 |
| Aug 19, 2025 | 42.00 | 42.50 | 40.61 | 40.98 | 40.98 | -0.85% | 3,870 |
| Aug 18, 2025 | 44.00 | 44.00 | 40.81 | 41.33 | 41.33 | -2.45% | 9,092 |
| Aug 14, 2025 | 42.31 | 43.93 | 42.03 | 42.37 | 42.37 | -0.80% | 2,792 |
| Aug 13, 2025 | 44.50 | 44.50 | 42.00 | 42.71 | 42.71 | 0.78% | 4,495 |
| Aug 12, 2025 | 43.56 | 44.39 | 42.00 | 42.38 | 42.38 | -1.46% | 3,088 |
| Aug 11, 2025 | 42.91 | 44.99 | 42.91 | 43.01 | 43.01 | -0.99% | 2,173 |
| Aug 8, 2025 | 45.85 | 45.85 | 42.00 | 43.44 | 43.44 | -2.34% | 10,041 |
| Aug 7, 2025 | 43.81 | 46.50 | 43.71 | 44.48 | 44.48 | 1.62% | 4,548 |
| Aug 6, 2025 | 44.99 | 44.99 | 43.25 | 43.77 | 43.77 | -0.77% | 2,325 |
| Aug 5, 2025 | 44.59 | 45.35 | 44.02 | 44.11 | 44.11 | -2.30% | 1,188 |
| Aug 4, 2025 | 44.36 | 45.60 | 44.24 | 45.15 | 45.15 | 1.78% | 1,924 |
| Aug 1, 2025 | 44.95 | 44.95 | 44.28 | 44.36 | 44.36 | 0.50% | 2,299 |
| Jul 31, 2025 | 45.39 | 45.39 | 44.06 | 44.14 | 44.14 | -2.32% | 3,407 |
| Jul 30, 2025 | 45.49 | 45.49 | 44.40 | 45.19 | 45.19 | -0.46% | 2,401 |
| Jul 29, 2025 | 45.00 | 45.45 | 44.80 | 45.40 | 45.40 | 0.71% | 847 |
| Jul 28, 2025 | 45.47 | 45.47 | 44.00 | 45.08 | 45.08 | 0.65% | 4,738 |
| Jul 25, 2025 | 45.45 | 45.45 | 44.20 | 44.79 | 44.79 | -1.54% | 3,307 |
| Jul 24, 2025 | 45.60 | 45.60 | 44.56 | 45.49 | 45.49 | 1.07% | 1,197 |
| Jul 23, 2025 | 44.72 | 45.90 | 44.72 | 45.01 | 45.01 | -0.57% | 3,694 |
| Jul 22, 2025 | 46.00 | 46.10 | 45.20 | 45.27 | 45.27 | -0.92% | 2,158 |
| Jul 21, 2025 | 45.79 | 46.07 | 44.80 | 45.69 | 45.69 | 0.62% | 1,181 |
| Jul 18, 2025 | 45.21 | 45.70 | 44.68 | 45.41 | 45.41 | -0.39% | 1,603 |
| Jul 17, 2025 | 46.60 | 46.60 | 44.68 | 45.59 | 45.59 | 0.60% | 3,458 |
| Jul 16, 2025 | 45.55 | 46.15 | 45.03 | 45.32 | 45.32 | -0.42% | 1,752 |
| Jul 15, 2025 | 45.07 | 47.49 | 44.48 | 45.51 | 45.51 | 0.02% | 4,075 |
| Jul 14, 2025 | 46.33 | 47.99 | 44.00 | 45.50 | 45.50 | -1.79% | 4,704 |
| Jul 11, 2025 | 45.26 | 46.40 | 44.01 | 46.33 | 46.33 | 1.40% | 7,590 |
| Jul 10, 2025 | 46.42 | 46.42 | 45.00 | 45.69 | 45.69 | 1.02% | 1,273 |
| Jul 9, 2025 | 45.89 | 46.39 | 44.97 | 45.23 | 45.23 | -1.14% | 2,255 |
| Jul 8, 2025 | 45.12 | 46.59 | 45.12 | 45.75 | 45.75 | 0.90% | 2,801 |
| Jul 7, 2025 | 45.53 | 46.85 | 45.16 | 45.34 | 45.34 | -0.59% | 3,311 |
| Jul 4, 2025 | 45.09 | 46.59 | 45.09 | 45.61 | 45.61 | -0.28% | 3,151 |
| Jul 3, 2025 | 45.11 | 46.99 | 45.00 | 45.74 | 45.74 | -1.46% | 7,419 |
| Jul 2, 2025 | 47.99 | 47.99 | 46.25 | 46.42 | 46.42 | -2.46% | 1,790 |
| Jul 1, 2025 | 47.99 | 48.43 | 46.15 | 47.59 | 47.59 | -0.04% | 2,739 |
| Jun 30, 2025 | 47.76 | 47.90 | 46.00 | 47.61 | 47.61 | 2.17% | 4,673 |
| Jun 27, 2025 | 47.03 | 48.10 | 46.00 | 46.60 | 46.60 | -0.91% | 4,264 |
| Jun 26, 2025 | 47.93 | 48.16 | 46.15 | 47.03 | 47.03 | -1.01% | 3,942 |
| Jun 25, 2025 | 46.49 | 48.49 | 45.51 | 47.51 | 47.51 | 2.50% | 13,116 |
| Jun 24, 2025 | 45.84 | 47.00 | 45.00 | 46.35 | 46.35 | 1.11% | 10,571 |
| Jun 23, 2025 | 45.28 | 45.95 | 45.01 | 45.84 | 45.84 | -0.76% | 2,366 |
| Jun 20, 2025 | 45.01 | 46.49 | 44.67 | 46.19 | 46.19 | 0.57% | 10,390 |
| Jun 19, 2025 | 45.48 | 46.18 | 44.00 | 45.93 | 45.93 | 0.99% | 16,400 |