Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 34.28
+0.88 (2.63%)
At close: Jan 21, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 33.58 | 36.08 | 30.00 | 34.28 | 34.28 | 2.63% | 19,367 |
| Jan 20, 2026 | 35.49 | 35.49 | 33.00 | 33.40 | 33.40 | -4.35% | 5,289 |
| Jan 19, 2026 | 33.36 | 35.25 | 33.36 | 34.92 | 34.92 | 4.99% | 2,613 |
| Jan 16, 2026 | 34.52 | 35.94 | 33.00 | 33.26 | 33.26 | -3.65% | 8,276 |
| Jan 14, 2026 | 36.43 | 36.43 | 33.05 | 34.52 | 34.52 | -1.51% | 2,653 |
| Jan 13, 2026 | 34.12 | 36.42 | 34.12 | 35.05 | 35.05 | 0.06% | 1,394 |
| Jan 12, 2026 | 36.74 | 36.74 | 34.02 | 35.03 | 35.03 | -1.46% | 771 |
| Jan 9, 2026 | 35.32 | 36.19 | 35.21 | 35.55 | 35.55 | 0.65% | 248 |
| Jan 8, 2026 | 36.55 | 36.55 | 34.90 | 35.32 | 35.32 | -0.95% | 3,912 |
| Jan 7, 2026 | 36.36 | 37.99 | 33.50 | 35.66 | 35.66 | -2.30% | 15,524 |
| Jan 6, 2026 | 36.00 | 37.39 | 36.00 | 36.50 | 36.50 | 1.39% | 11,166 |
| Jan 5, 2026 | 37.70 | 37.70 | 35.35 | 36.00 | 36.00 | -2.78% | 25,875 |
| Jan 2, 2026 | 37.70 | 37.74 | 36.01 | 37.03 | 37.03 | 0.11% | 38,738 |
| Jan 1, 2026 | 36.75 | 37.89 | 32.80 | 36.99 | 36.99 | 1.12% | 15,398 |
| Dec 31, 2025 | 37.00 | 38.00 | 35.12 | 36.58 | 36.58 | -1.08% | 9,988 |
| Dec 30, 2025 | 37.91 | 39.50 | 36.82 | 36.98 | 36.98 | -0.32% | 12,147 |
| Dec 29, 2025 | 35.01 | 38.35 | 35.01 | 37.10 | 37.10 | 0.76% | 1,452 |
| Dec 26, 2025 | 38.45 | 38.96 | 36.63 | 36.82 | 36.82 | -3.11% | 5,694 |
| Dec 24, 2025 | 38.60 | 38.84 | 37.82 | 38.00 | 38.00 | -1.17% | 493 |
| Dec 23, 2025 | 37.21 | 39.00 | 37.21 | 38.45 | 38.45 | 0.39% | 1,602 |
| Dec 22, 2025 | 37.90 | 39.90 | 37.00 | 38.30 | 38.30 | 1.08% | 6,406 |
| Dec 19, 2025 | 38.98 | 38.99 | 37.00 | 37.89 | 37.89 | -0.47% | 2,179 |
| Dec 18, 2025 | 38.47 | 40.20 | 38.07 | 38.07 | 38.07 | -1.01% | 571 |
| Dec 17, 2025 | 38.84 | 39.99 | 37.25 | 38.46 | 38.46 | -1.13% | 2,317 |
| Dec 16, 2025 | 38.58 | 38.90 | 37.80 | 38.90 | 38.90 | 0.83% | 61 |
| Dec 15, 2025 | 38.05 | 40.35 | 38.05 | 38.58 | 38.58 | -3.67% | 3,568 |
| Dec 12, 2025 | 40.11 | 42.30 | 40.00 | 40.05 | 40.05 | -0.15% | 15,201 |
| Dec 11, 2025 | 40.10 | 41.49 | 39.00 | 40.11 | 40.11 | 3.32% | 10,798 |
| Dec 10, 2025 | 37.82 | 39.80 | 36.50 | 38.82 | 38.82 | 2.64% | 4,434 |
| Dec 9, 2025 | 36.00 | 39.90 | 34.50 | 37.82 | 37.82 | 4.88% | 4,521 |
| Dec 8, 2025 | 36.00 | 38.97 | 35.00 | 36.06 | 36.06 | -1.37% | 7,620 |
| Dec 5, 2025 | 38.06 | 38.99 | 35.95 | 36.56 | 36.56 | -4.74% | 7,948 |
| Dec 4, 2025 | 38.58 | 39.37 | 38.00 | 38.38 | 38.38 | -0.90% | 2,987 |
| Dec 3, 2025 | 38.06 | 39.69 | 38.00 | 38.73 | 38.73 | 1.76% | 3,100 |
| Dec 2, 2025 | 38.16 | 39.37 | 38.00 | 38.06 | 38.06 | -2.44% | 4,953 |
| Dec 1, 2025 | 39.00 | 40.00 | 38.00 | 39.01 | 39.01 | -1.84% | 6,824 |
| Nov 28, 2025 | 38.26 | 39.90 | 38.25 | 39.74 | 39.74 | 3.22% | 1,526 |
| Nov 27, 2025 | 38.15 | 39.84 | 38.15 | 38.50 | 38.50 | -0.16% | 454 |
| Nov 26, 2025 | 39.38 | 39.77 | 38.11 | 38.56 | 38.56 | -2.08% | 4,027 |
| Nov 25, 2025 | 39.16 | 40.99 | 39.00 | 39.38 | 39.38 | 0.64% | 2,610 |
| Nov 24, 2025 | 40.74 | 40.74 | 39.01 | 39.13 | 39.13 | -1.24% | 3,373 |
| Nov 21, 2025 | 39.50 | 40.89 | 39.01 | 39.62 | 39.62 | 1.30% | 4,886 |
| Nov 20, 2025 | 39.32 | 40.20 | 39.00 | 39.11 | 39.11 | -3.91% | 38,406 |
| Nov 19, 2025 | 40.75 | 40.75 | 40.21 | 40.70 | 40.70 | 2.16% | 586 |
| Nov 18, 2025 | 40.56 | 40.89 | 39.50 | 39.84 | 39.84 | -1.02% | 1,367 |
| Nov 17, 2025 | 42.80 | 42.80 | 39.07 | 40.25 | 40.25 | -4.24% | 5,316 |
| Nov 14, 2025 | 41.30 | 42.50 | 41.30 | 42.03 | 42.03 | 1.28% | 2,057 |
| Nov 13, 2025 | 40.76 | 41.89 | 40.76 | 41.50 | 41.50 | -0.86% | 2,442 |
| Nov 12, 2025 | 41.10 | 42.03 | 40.31 | 41.86 | 41.86 | 2.05% | 3,397 |
| Nov 11, 2025 | 41.41 | 41.61 | 41.00 | 41.02 | 41.02 | -1.42% | 1,640 |