Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 58.00
+1.32 (2.33%)
At close: May 8, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 35.68 | 35.68 | 33.60 | 34.10 | 34.10 | -2.52% | 1,733 |
| Apr 6, 2026 | 34.06 | 35.50 | 33.58 | 34.98 | 34.98 | 3.19% | 2,068 |
| Apr 2, 2026 | 32.00 | 33.93 | 32.00 | 33.90 | 33.90 | 5.38% | 3,218 |
| Apr 1, 2026 | 35.80 | 35.80 | 31.26 | 32.17 | 32.17 | 6.49% | 9,935 |
| Mar 30, 2026 | 30.00 | 31.40 | 29.01 | 30.21 | 30.21 | -0.62% | 28,838 |
| Mar 27, 2026 | 30.06 | 31.72 | 30.06 | 30.40 | 30.40 | -2.03% | 17,799 |
| Mar 25, 2026 | 30.20 | 31.99 | 30.10 | 31.03 | 31.03 | 2.34% | 6,820 |
| Mar 24, 2026 | 32.79 | 32.79 | 30.11 | 30.32 | 30.32 | 0.90% | 3,207 |
| Mar 23, 2026 | 31.00 | 32.24 | 30.01 | 30.05 | 30.05 | -3.96% | 15,011 |
| Mar 20, 2026 | 31.61 | 32.30 | 31.20 | 31.29 | 31.29 | -1.01% | 4,539 |
| Mar 19, 2026 | 33.99 | 33.99 | 31.55 | 31.61 | 31.61 | -2.89% | 7,084 |
| Mar 18, 2026 | 32.48 | 34.69 | 32.47 | 32.55 | 32.55 | 0.62% | 3,195 |
| Mar 17, 2026 | 32.80 | 32.80 | 31.51 | 32.35 | 32.35 | 1.83% | 2,234 |
| Mar 16, 2026 | 31.45 | 33.93 | 31.00 | 31.77 | 31.77 | -3.58% | 9,677 |
| Mar 13, 2026 | 33.00 | 33.00 | 32.05 | 32.95 | 32.95 | 0.12% | 1,049 |
| Mar 12, 2026 | 31.66 | 33.00 | 31.65 | 32.91 | 32.91 | 5.51% | 11,161 |
| Mar 11, 2026 | 33.20 | 33.20 | 31.00 | 31.19 | 31.19 | -3.85% | 4,106 |
| Mar 10, 2026 | 29.00 | 32.44 | 29.00 | 32.44 | 32.44 | 7.74% | 16,654 |
| Mar 9, 2026 | 31.16 | 31.99 | 30.10 | 30.11 | 30.11 | -4.72% | 18,372 |
| Mar 6, 2026 | 33.43 | 33.43 | 31.52 | 31.60 | 31.60 | 0.19% | 9,732 |
| Mar 5, 2026 | 32.90 | 32.90 | 31.11 | 31.54 | 31.54 | -4.13% | 401 |
| Mar 4, 2026 | 32.69 | 32.90 | 30.80 | 32.90 | 32.90 | 2.65% | 2,408 |
| Mar 2, 2026 | 28.10 | 33.90 | 28.10 | 32.05 | 32.05 | -4.33% | 17,194 |
| Feb 27, 2026 | 32.60 | 34.01 | 31.61 | 33.50 | 33.50 | 2.67% | 9,684 |
| Feb 26, 2026 | 33.00 | 34.44 | 32.50 | 32.63 | 32.63 | -1.42% | 32,265 |
| Feb 25, 2026 | 34.44 | 34.44 | 33.00 | 33.10 | 33.10 | -0.45% | 18,823 |
| Feb 24, 2026 | 33.90 | 33.90 | 32.80 | 33.25 | 33.25 | 0.51% | 348 |
| Feb 23, 2026 | 34.22 | 34.22 | 33.00 | 33.08 | 33.08 | -0.93% | 5,418 |
| Feb 20, 2026 | 34.66 | 34.66 | 33.25 | 33.39 | 33.39 | -2.51% | 8,625 |