Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 46.50
-1.96 (-4.04%)
At close: Oct 1, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 48.46 | 49.40 | 46.50 | 46.50 | 46.50 | -4.04% | 504 |
| Sep 30, 2026 | 45.60 | 48.90 | 45.60 | 48.46 | 48.46 | 1.81% | 926 |
| Sep 29, 2026 | 47.60 | 47.60 | 46.25 | 47.60 | 47.60 | 2.92% | 604 |
| Sep 28, 2026 | 48.50 | 48.50 | 46.25 | 46.25 | 46.25 | 0.02% | 608 |
| Sep 25, 2026 | 46.15 | 47.90 | 46.15 | 46.24 | 46.24 | -4.25% | 582 |
| Sep 24, 2026 | 46.20 | 48.38 | 46.15 | 48.29 | 48.29 | 4.23% | 103 |
| Sep 23, 2026 | 47.85 | 48.80 | 46.15 | 46.33 | 46.33 | -4.61% | 4,428 |
| Sep 22, 2026 | 48.59 | 48.59 | 45.05 | 48.57 | 48.57 | 4.95% | 906 |
| Sep 21, 2026 | 48.97 | 48.97 | 46.13 | 46.28 | 46.28 | -1.07% | 2,400 |
| Sep 18, 2026 | 48.54 | 48.54 | 46.00 | 46.78 | 46.78 | 1.12% | 1,971 |
| Sep 17, 2026 | 50.26 | 50.26 | 45.55 | 46.26 | 46.26 | -3.36% | 2,528 |
| Sep 16, 2026 | 51.25 | 52.48 | 47.51 | 47.87 | 47.87 | -4.26% | 2,483 |
| Sep 15, 2026 | 50.00 | 51.90 | 50.00 | 50.00 | 50.00 | -1.92% | 3,490 |
| Sep 11, 2026 | 48.01 | 50.98 | 48.01 | 50.98 | 50.98 | 1.05% | 783 |
| Sep 10, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 4.93% | 1 |
| Sep 9, 2026 | 50.46 | 51.99 | 47.94 | 48.08 | 48.08 | -4.72% | 2,800 |
| Sep 8, 2026 | 51.10 | 52.00 | 49.40 | 50.46 | 50.46 | -0.96% | 505 |
| Sep 7, 2026 | 53.90 | 53.90 | 50.70 | 50.95 | 50.95 | -3.28% | 3,703 |
| Sep 4, 2026 | 55.39 | 55.39 | 52.10 | 52.68 | 52.68 | -0.57% | 10,271 |
| Sep 3, 2026 | 54.49 | 54.49 | 51.72 | 52.98 | 52.98 | 1.32% | 7,910 |
| Sep 2, 2026 | 55.01 | 57.76 | 52.26 | 52.29 | 52.29 | -4.94% | 68,103 |
| Sep 1, 2026 | 57.62 | 57.90 | 55.01 | 55.01 | 55.01 | -4.99% | 4,755 |
| Aug 31, 2026 | 57.85 | 59.50 | 56.10 | 57.90 | 57.90 | 2.17% | 2,153 |
| Aug 28, 2026 | 60.75 | 60.75 | 55.74 | 56.67 | 56.67 | -2.16% | 5,941 |
| Aug 27, 2026 | 57.90 | 57.92 | 57.90 | 57.92 | 57.92 | 4.98% | 1,195 |
| Aug 26, 2026 | 57.49 | 57.49 | 54.70 | 55.17 | 55.17 | 0.36% | 1,356 |
| Aug 25, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -4.99% | 78,045 |
| Aug 24, 2026 | 61.00 | 63.94 | 57.86 | 57.86 | 57.86 | -4.99% | 19,965 |
| 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 |