Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 60.90
+1.13 (1.89%)
At close: Aug 21, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.50 | 61.00 | 57.02 | 60.90 | 60.90 | 1.89% | 1,216 |
| Aug 20, 2026 | 58.99 | 59.77 | 58.99 | 59.77 | 59.77 | 4.99% | 3,001 |
| Aug 19, 2026 | 56.96 | 59.82 | 56.92 | 56.93 | 56.93 | -4.97% | 1,431 |
| Aug 18, 2026 | 58.98 | 59.91 | 58.98 | 59.91 | 59.91 | 4.99% | 4,178 |
| Aug 17, 2026 | 58.50 | 61.50 | 57.00 | 57.06 | 57.06 | -4.85% | 7,808 |
| Aug 14, 2026 | 61.00 | 62.99 | 58.50 | 59.97 | 59.97 | -2.36% | 8,824 |
| Aug 13, 2026 | 66.64 | 66.65 | 60.32 | 63.42 | 61.42 | -0.09% | 45,033 |
| Aug 12, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 61.48 | 5.00% | 15,513 |
| Aug 11, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 58.55 | 4.98% | 16,960 |
| Aug 10, 2026 | 54.85 | 57.59 | 54.85 | 57.59 | 55.77 | 5.00% | 32,306 |
| Aug 7, 2026 | 50.93 | 54.85 | 50.10 | 54.85 | 53.12 | 5.00% | 13,906 |
| Aug 6, 2026 | 56.60 | 56.60 | 51.50 | 52.24 | 50.59 | -3.26% | 1,302 |
| Aug 5, 2026 | 50.98 | 54.07 | 50.98 | 54.00 | 52.30 | 4.85% | 17,462 |
| Aug 4, 2026 | 52.70 | 53.00 | 51.50 | 51.50 | 49.88 | -2.28% | 1,047 |
| Aug 3, 2026 | 50.67 | 53.00 | 50.22 | 52.70 | 51.04 | 4.07% | 496 |
| Jul 31, 2026 | 52.90 | 52.90 | 50.64 | 50.64 | 49.04 | -4.99% | 385 |
| Jul 30, 2026 | 50.64 | 53.30 | 50.64 | 53.30 | 51.62 | - | 5,644 |
| Jul 29, 2026 | 51.35 | 53.50 | 49.05 | 53.30 | 51.62 | 3.80% | 476 |
| Jul 28, 2026 | 53.91 | 53.91 | 51.30 | 51.35 | 49.73 | -4.91% | 142 |
| Jul 27, 2026 | 51.64 | 54.00 | 49.06 | 54.00 | 52.30 | 4.57% | 12,192 |
| Jul 24, 2026 | 53.00 | 53.00 | 51.64 | 51.64 | 50.01 | -4.99% | 387 |
| Jul 23, 2026 | 50.40 | 54.90 | 50.40 | 54.35 | 52.64 | 2.55% | 392 |
| Jul 22, 2026 | 53.13 | 54.50 | 53.00 | 53.00 | 51.33 | -2.75% | 196 |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 52.78 | -0.42% | 3 |
| Jul 20, 2026 | 55.00 | 55.00 | 52.68 | 54.73 | 53.00 | -1.30% | 295 |
| Jul 17, 2026 | 56.99 | 56.99 | 52.25 | 55.45 | 53.70 | 0.82% | 1,163 |
| Jul 16, 2026 | 55.62 | 55.62 | 55.00 | 55.00 | 53.27 | -1.59% | 453 |
| Jul 15, 2026 | 53.86 | 57.70 | 52.49 | 55.89 | 54.13 | 1.16% | 2,005 |
| Jul 14, 2026 | 55.00 | 56.74 | 53.92 | 55.25 | 53.51 | -2.64% | 2,901 |
| Jul 13, 2026 | 54.00 | 57.00 | 52.25 | 56.75 | 54.96 | 3.69% | 7,514 |
| Jul 10, 2026 | 55.67 | 55.67 | 53.05 | 54.73 | 53.00 | -1.69% | 96 |
| Jul 9, 2026 | 56.12 | 56.12 | 53.40 | 55.67 | 53.91 | -0.80% | 299 |
| Jul 8, 2026 | 53.38 | 57.19 | 52.50 | 56.12 | 54.35 | 2.50% | 1,266 |
| Jul 7, 2026 | 53.52 | 54.75 | 53.52 | 54.75 | 53.02 | -0.27% | 166 |
| Jul 6, 2026 | 51.10 | 54.90 | 51.10 | 54.90 | 53.17 | 3.45% | 541 |
| Jul 3, 2026 | 55.00 | 56.00 | 52.28 | 53.07 | 51.40 | -3.56% | 4,084 |
| Jul 2, 2026 | 56.61 | 57.75 | 53.55 | 55.03 | 53.29 | -0.85% | 1,155 |
| Jul 1, 2026 | 57.59 | 58.90 | 55.14 | 55.50 | 53.75 | -2.96% | 1,715 |
| Jun 30, 2026 | 56.99 | 57.22 | 51.86 | 57.19 | 55.39 | 4.94% | 18,308 |
| Jun 29, 2026 | 52.95 | 54.50 | 49.32 | 54.50 | 52.78 | 4.99% | 14,428 |
| Jun 25, 2026 | 51.91 | 55.80 | 51.91 | 51.91 | 50.27 | -5.00% | 3,610 |
| Jun 24, 2026 | 54.76 | 55.50 | 53.00 | 54.64 | 52.92 | 1.43% | 2,626 |
| Jun 23, 2026 | 51.00 | 54.76 | 51.00 | 53.87 | 52.17 | 3.26% | 3,230 |
| Jun 22, 2026 | 52.35 | 54.70 | 51.40 | 52.17 | 50.52 | -0.44% | 912 |
| Jun 19, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 50.75 | 4.80% | 6,735 |
| Jun 18, 2026 | 48.75 | 51.75 | 48.51 | 50.00 | 48.42 | - | 2,945 |
| Jun 17, 2026 | 48.70 | 50.80 | 47.04 | 50.00 | 48.42 | 2.67% | 3,549 |
| Jun 16, 2026 | 49.00 | 49.03 | 48.00 | 48.70 | 47.16 | 4.28% | 1,592 |
| Jun 15, 2026 | 46.70 | 49.03 | 44.50 | 46.70 | 45.23 | - | 5,555 |
| Jun 12, 2026 | 47.30 | 49.50 | 44.94 | 46.70 | 45.23 | -1.27% | 9,617 |