Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 52.40
+2.40 (4.80%)
At close: Jun 19, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | 4.80% | 6,735 |
| Jun 18, 2026 | 48.75 | 51.75 | 48.51 | 50.00 | 50.00 | - | 2,945 |
| Jun 17, 2026 | 48.70 | 50.80 | 47.04 | 50.00 | 50.00 | 2.67% | 3,549 |
| Jun 16, 2026 | 49.00 | 49.03 | 48.00 | 48.70 | 48.70 | 4.28% | 1,592 |
| Jun 15, 2026 | 46.70 | 49.03 | 44.50 | 46.70 | 46.70 | - | 5,555 |
| Jun 12, 2026 | 47.30 | 49.50 | 44.94 | 46.70 | 46.70 | -1.27% | 9,617 |
| Jun 11, 2026 | 49.00 | 49.00 | 47.01 | 47.30 | 47.30 | 0.21% | 372 |
| Jun 10, 2026 | 48.51 | 49.00 | 47.20 | 47.20 | 47.20 | -3.67% | 181 |
| Jun 9, 2026 | 49.00 | 50.40 | 49.00 | 49.00 | 49.00 | - | 554 |
| Jun 8, 2026 | 49.00 | 49.49 | 49.00 | 49.00 | 49.00 | 1.45% | 2,069 |
| Jun 5, 2026 | 48.47 | 48.47 | 48.30 | 48.30 | 48.30 | -0.35% | 565 |
| Jun 4, 2026 | 49.00 | 51.57 | 48.00 | 48.47 | 48.47 | -2.08% | 1,288 |
| Jun 3, 2026 | 47.53 | 49.50 | 46.25 | 49.50 | 49.50 | 4.14% | 354 |
| Jun 2, 2026 | 49.98 | 52.00 | 47.52 | 47.53 | 47.53 | -4.90% | 3,492 |
| Jun 1, 2026 | 52.25 | 52.51 | 49.84 | 49.98 | 49.98 | -4.73% | 2,106 |
| May 29, 2026 | 53.85 | 54.96 | 52.21 | 52.46 | 52.46 | -4.53% | 3,310 |
| May 27, 2026 | 54.05 | 55.34 | 52.80 | 54.95 | 54.95 | -0.70% | 1,980 |
| May 26, 2026 | 53.50 | 56.00 | 51.55 | 55.34 | 55.34 | 2.58% | 3,603 |
| May 25, 2026 | 55.64 | 55.64 | 53.95 | 53.95 | 53.95 | -4.98% | 3,217 |
| May 22, 2026 | 55.50 | 59.50 | 55.04 | 56.78 | 56.78 | -1.92% | 5,327 |
| May 21, 2026 | 57.00 | 57.89 | 57.00 | 57.89 | 57.89 | 1.70% | 502 |
| May 20, 2026 | 55.88 | 57.60 | 54.47 | 56.92 | 56.92 | -0.70% | 3,234 |
| May 19, 2026 | 57.61 | 57.61 | 55.00 | 57.32 | 57.32 | 4.47% | 3,870 |
| May 18, 2026 | 56.25 | 58.28 | 53.97 | 54.87 | 54.87 | -3.41% | 5,912 |
| May 15, 2026 | 55.51 | 57.80 | 54.00 | 56.81 | 56.81 | 2.34% | 7,663 |
| May 14, 2026 | 55.89 | 57.80 | 54.30 | 55.51 | 55.51 | -0.68% | 1,985 |
| May 13, 2026 | 55.00 | 57.99 | 53.25 | 55.89 | 55.89 | 0.85% | 6,922 |
| May 12, 2026 | 56.89 | 58.00 | 53.57 | 55.42 | 55.42 | -1.62% | 7,001 |
| May 11, 2026 | 58.00 | 58.90 | 55.10 | 56.33 | 56.33 | -2.88% | 28,467 |
| May 8, 2026 | 56.85 | 58.35 | 54.00 | 58.00 | 58.00 | 2.33% | 19,018 |
| May 7, 2026 | 52.11 | 57.19 | 52.11 | 56.68 | 56.68 | 3.70% | 23,755 |
| May 6, 2026 | 50.00 | 54.85 | 49.80 | 54.66 | 54.66 | 4.63% | 14,277 |
| May 5, 2026 | 52.01 | 53.30 | 48.50 | 52.24 | 52.24 | 2.37% | 7,382 |
| May 4, 2026 | 51.60 | 51.60 | 51.00 | 51.03 | 51.03 | -1.10% | 5,034 |
| Apr 30, 2026 | 49.00 | 52.20 | 48.20 | 51.60 | 51.60 | 2.34% | 1,689 |
| Apr 29, 2026 | 50.05 | 52.87 | 47.60 | 50.42 | 50.42 | -1.27% | 5,229 |
| Apr 28, 2026 | 47.36 | 51.39 | 47.36 | 51.07 | 51.07 | 5.67% | 29,974 |
| Apr 27, 2026 | 48.96 | 49.46 | 43.20 | 48.33 | 48.33 | 0.69% | 5,455 |
| Apr 24, 2026 | 45.62 | 48.85 | 45.60 | 48.00 | 48.00 | 0.76% | 11,864 |
| Apr 23, 2026 | 49.90 | 49.90 | 46.77 | 47.64 | 47.64 | -1.96% | 5,757 |
| Apr 22, 2026 | 49.15 | 50.50 | 47.67 | 48.59 | 48.59 | -1.12% | 1,416 |
| Apr 21, 2026 | 49.27 | 50.74 | 47.84 | 49.14 | 49.14 | -1.27% | 7,064 |
| Apr 20, 2026 | 50.17 | 52.00 | 48.16 | 49.77 | 49.77 | -0.80% | 21,729 |
| Apr 17, 2026 | 49.40 | 51.39 | 46.00 | 50.17 | 50.17 | 0.30% | 51,544 |
| Apr 16, 2026 | 46.70 | 50.08 | 45.20 | 50.02 | 50.02 | 19.84% | 239,476 |
| Apr 15, 2026 | 36.99 | 41.74 | 35.30 | 41.74 | 41.74 | 19.98% | 162,880 |
| Apr 13, 2026 | 34.87 | 36.70 | 32.95 | 34.79 | 34.79 | -0.54% | 10,415 |
| Apr 10, 2026 | 34.94 | 35.49 | 34.55 | 34.98 | 34.98 | 0.11% | 8,886 |
| Apr 9, 2026 | 35.99 | 35.99 | 34.20 | 34.94 | 34.94 | -1.27% | 3,012 |
| Apr 8, 2026 | 34.25 | 36.00 | 34.00 | 35.39 | 35.39 | 3.78% | 14,921 |