Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 50.64
-2.66 (-4.99%)
At close: Jul 31, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.90 | 52.90 | 50.64 | 50.64 | 50.64 | -4.99% | 385 |
| Jul 30, 2026 | 50.64 | 53.30 | 50.64 | 53.30 | 53.30 | - | 5,644 |
| Jul 29, 2026 | 51.35 | 53.50 | 49.05 | 53.30 | 53.30 | 3.80% | 476 |
| Jul 28, 2026 | 53.91 | 53.91 | 51.30 | 51.35 | 51.35 | -4.91% | 142 |
| Jul 27, 2026 | 51.64 | 54.00 | 49.06 | 54.00 | 54.00 | 4.57% | 12,192 |
| Jul 24, 2026 | 53.00 | 53.00 | 51.64 | 51.64 | 51.64 | -4.99% | 387 |
| Jul 23, 2026 | 50.40 | 54.90 | 50.40 | 54.35 | 54.35 | 2.55% | 392 |
| Jul 22, 2026 | 53.13 | 54.50 | 53.00 | 53.00 | 53.00 | -2.75% | 196 |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.42% | 3 |
| Jul 20, 2026 | 55.00 | 55.00 | 52.68 | 54.73 | 54.73 | -1.30% | 295 |
| Jul 17, 2026 | 56.99 | 56.99 | 52.25 | 55.45 | 55.45 | 0.82% | 1,163 |
| Jul 16, 2026 | 55.62 | 55.62 | 55.00 | 55.00 | 55.00 | -1.59% | 453 |
| Jul 15, 2026 | 53.86 | 57.70 | 52.49 | 55.89 | 55.89 | 1.16% | 2,005 |
| Jul 14, 2026 | 55.00 | 56.74 | 53.92 | 55.25 | 55.25 | -2.64% | 2,901 |
| Jul 13, 2026 | 54.00 | 57.00 | 52.25 | 56.75 | 56.75 | 3.69% | 7,514 |
| Jul 10, 2026 | 55.67 | 55.67 | 53.05 | 54.73 | 54.73 | -1.69% | 96 |
| Jul 9, 2026 | 56.12 | 56.12 | 53.40 | 55.67 | 55.67 | -0.80% | 299 |
| Jul 8, 2026 | 53.38 | 57.19 | 52.50 | 56.12 | 56.12 | 2.50% | 1,266 |
| Jul 7, 2026 | 53.52 | 54.75 | 53.52 | 54.75 | 54.75 | -0.27% | 166 |
| Jul 6, 2026 | 51.10 | 54.90 | 51.10 | 54.90 | 54.90 | 3.45% | 541 |
| Jul 3, 2026 | 55.00 | 56.00 | 52.28 | 53.07 | 53.07 | -3.56% | 4,084 |
| Jul 2, 2026 | 56.61 | 57.75 | 53.55 | 55.03 | 55.03 | -0.85% | 1,155 |
| Jul 1, 2026 | 57.59 | 58.90 | 55.14 | 55.50 | 55.50 | -2.96% | 1,715 |
| Jun 30, 2026 | 56.99 | 57.22 | 51.86 | 57.19 | 57.19 | 4.94% | 18,308 |
| Jun 29, 2026 | 52.95 | 54.50 | 49.32 | 54.50 | 54.50 | 4.99% | 14,428 |
| Jun 25, 2026 | 51.91 | 55.80 | 51.91 | 51.91 | 51.91 | -5.00% | 3,610 |
| Jun 24, 2026 | 54.76 | 55.50 | 53.00 | 54.64 | 54.64 | 1.43% | 2,626 |
| Jun 23, 2026 | 51.00 | 54.76 | 51.00 | 53.87 | 53.87 | 3.26% | 3,230 |
| Jun 22, 2026 | 52.35 | 54.70 | 51.40 | 52.17 | 52.17 | -0.44% | 912 |
| 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 |