Vibrant Global Capital Limited (BOM:538732)
India · Delayed Price · Currency is INR 63.43
-2.70 (-4.08%)
At close: Nov 13, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.20 | 66.80 | 62.20 | 63.43 | 63.43 | -4.08% | 1,318 |
| Nov 12, 2026 | 62.41 | 66.31 | 60.95 | 66.13 | 66.13 | -0.27% | 498 |
| Nov 11, 2026 | 66.92 | 66.92 | 62.40 | 66.31 | 66.31 | 1.08% | 183 |
| Nov 9, 2026 | 64.50 | 65.89 | 61.02 | 65.60 | 65.60 | 1.86% | 916 |
| Nov 8, 2026 | 62.82 | 66.40 | 62.82 | 64.40 | 64.40 | 5.89% | 2,237 |
| Nov 6, 2026 | 61.10 | 64.11 | 58.65 | 60.82 | 60.82 | -6.13% | 10,789 |
| Nov 5, 2026 | 62.90 | 64.99 | 61.50 | 64.79 | 64.79 | 6.11% | 836 |
| Nov 4, 2026 | 64.95 | 66.95 | 55.77 | 61.06 | 61.06 | -1.45% | 8,703 |
| Nov 3, 2026 | 59.99 | 63.90 | 57.00 | 61.96 | 61.96 | 6.22% | 8,396 |
| Nov 2, 2026 | 57.60 | 58.75 | 57.60 | 58.33 | 58.33 | 8.02% | 808 |
| Oct 30, 2026 | 59.00 | 59.00 | 53.00 | 54.00 | 54.00 | -6.33% | 398 |
| Oct 29, 2026 | 51.75 | 58.00 | 51.00 | 57.65 | 57.65 | 4.82% | 1,029 |
| Oct 28, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | 1.20% | 502 |
| Oct 27, 2026 | 58.45 | 58.45 | 53.56 | 54.35 | 54.35 | 2.28% | 2,608 |
| Oct 26, 2026 | 52.00 | 54.56 | 50.00 | 53.14 | 53.14 | 7.14% | 732 |
| Oct 23, 2026 | 50.25 | 50.25 | 47.36 | 49.60 | 49.60 | -0.80% | 701 |
| Oct 22, 2026 | 45.10 | 50.00 | 45.10 | 50.00 | 50.00 | 4.10% | 2,354 |
| Oct 21, 2026 | 51.98 | 51.98 | 48.00 | 48.03 | 48.03 | -8.51% | 543 |
| Oct 19, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 4.79% | 16 |
| Oct 16, 2026 | 54.70 | 54.70 | 49.01 | 50.10 | 50.10 | 0.20% | 1,815 |
| Oct 15, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | - | 1,701 |
| Oct 14, 2026 | 49.10 | 50.00 | 48.55 | 50.00 | 50.00 | 4.06% | 2,495 |
| Oct 13, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -3.86% | 1 |
| Oct 12, 2026 | 49.10 | 54.32 | 49.10 | 49.98 | 49.98 | -0.04% | 7,611 |
| Oct 9, 2026 | 52.80 | 52.80 | 49.95 | 50.00 | 50.00 | 4.10% | 7,264 |
| Oct 8, 2026 | 50.83 | 54.50 | 47.80 | 48.03 | 48.03 | -5.45% | 34,543 |
| Oct 7, 2026 | 47.90 | 50.80 | 47.80 | 50.80 | 50.80 | 4.98% | 10,290 |
| Oct 6, 2026 | 46.50 | 49.19 | 46.50 | 48.39 | 48.39 | -0.84% | 671 |
| Oct 5, 2026 | 46.50 | 48.80 | 45.00 | 48.80 | 48.80 | 4.95% | 1,703 |
| 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 |