Vani Commercials Limited (BOM:538918)
India · Delayed Price · Currency is INR 8.19
-0.09 (-1.09%)
At close: Jan 20, 2026
Vani Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.50 | 8.50 | 7.76 | 8.00 | 8.00 | -2.32% | 5,939 |
| Jan 20, 2026 | 8.01 | 8.49 | 8.01 | 8.19 | 8.19 | -1.09% | 35,033 |
| Jan 19, 2026 | 8.24 | 8.48 | 8.00 | 8.28 | 8.28 | 0.73% | 3,128 |
| Jan 16, 2026 | 8.04 | 8.34 | 7.81 | 8.22 | 8.22 | 2.11% | 3,887 |
| Jan 14, 2026 | 7.99 | 8.07 | 7.80 | 8.05 | 8.05 | 2.55% | 9,395 |
| Jan 13, 2026 | 8.89 | 8.89 | 7.76 | 7.85 | 7.85 | -11.70% | 172,381 |
| Jan 12, 2026 | 9.25 | 9.44 | 8.26 | 8.89 | 8.89 | -0.45% | 9,906 |
| Jan 9, 2026 | 8.91 | 9.35 | 8.91 | 8.93 | 8.93 | -1.76% | 2,866 |
| Jan 8, 2026 | 9.50 | 9.50 | 8.81 | 9.09 | 9.09 | 1.00% | 15,714 |
| Jan 7, 2026 | 9.99 | 9.99 | 8.79 | 9.00 | 9.00 | -5.66% | 76,299 |
| Jan 6, 2026 | 10.36 | 10.36 | 9.05 | 9.54 | 9.54 | -1.24% | 15,827 |
| Jan 5, 2026 | 9.84 | 10.23 | 9.20 | 9.66 | 9.66 | 0.10% | 15,381 |
| Jan 2, 2026 | 9.72 | 9.72 | 9.18 | 9.65 | 9.65 | -1.73% | 7,442 |
| Jan 1, 2026 | 9.77 | 9.82 | 9.02 | 9.82 | 9.82 | 6.97% | 23,670 |
| Dec 31, 2025 | 9.83 | 9.83 | 8.91 | 9.18 | 9.18 | 2.00% | 36,495 |
| Dec 30, 2025 | 9.98 | 9.98 | 8.51 | 9.00 | 9.00 | -7.98% | 67,992 |
| Dec 29, 2025 | 10.99 | 10.99 | 9.15 | 9.78 | 9.78 | -6.23% | 64,272 |
| Dec 26, 2025 | 10.42 | 10.97 | 10.05 | 10.43 | 10.43 | -2.43% | 3,898 |
| Dec 24, 2025 | 10.79 | 10.79 | 10.69 | 10.69 | 10.69 | 1.71% | 9 |
| Dec 23, 2025 | 10.99 | 10.99 | 10.33 | 10.51 | 10.51 | -4.11% | 3,038 |
| Dec 22, 2025 | 10.74 | 10.97 | 10.50 | 10.96 | 10.96 | 6.20% | 6,471 |
| Dec 19, 2025 | 11.66 | 11.66 | 10.32 | 10.32 | 10.32 | -5.23% | 4,623 |
| Dec 18, 2025 | 10.69 | 11.54 | 10.17 | 10.89 | 10.89 | 2.45% | 10,899 |
| Dec 17, 2025 | 11.96 | 11.96 | 10.51 | 10.63 | 10.63 | -8.60% | 14,340 |
| Dec 16, 2025 | 12.25 | 12.25 | 10.76 | 11.63 | 11.63 | -1.36% | 1,243 |
| Dec 15, 2025 | 11.98 | 11.98 | 10.72 | 11.79 | 11.79 | 2.61% | 138 |
| Dec 12, 2025 | 11.50 | 11.50 | 11.01 | 11.49 | 11.49 | 1.86% | 2,257 |
| Dec 11, 2025 | 10.98 | 11.39 | 10.98 | 11.28 | 11.28 | 2.55% | 2,733 |
| Dec 10, 2025 | 11.33 | 11.33 | 10.65 | 11.00 | 11.00 | 1.01% | 1,501 |
| Dec 9, 2025 | 12.00 | 12.00 | 10.61 | 10.89 | 10.89 | 2.25% | 13,139 |
| Dec 8, 2025 | 10.70 | 10.72 | 10.65 | 10.65 | 10.65 | 4.31% | 27,027 |
| Dec 5, 2025 | 10.79 | 10.79 | 9.85 | 10.21 | 10.21 | -1.16% | 1,815 |
| Dec 4, 2025 | 11.24 | 11.24 | 10.32 | 10.33 | 10.33 | -4.88% | 25,052 |
| Dec 3, 2025 | 11.18 | 11.44 | 10.86 | 10.86 | 10.86 | -4.99% | 16,365 |
| Dec 2, 2025 | 11.74 | 11.74 | 11.12 | 11.43 | 11.43 | -0.87% | 9,156 |
| Dec 1, 2025 | 12.04 | 12.04 | 11.25 | 11.53 | 11.53 | 0.52% | 11,410 |
| Nov 28, 2025 | 11.10 | 11.69 | 10.85 | 11.47 | 11.47 | 2.78% | 13,659 |
| Nov 27, 2025 | 11.22 | 11.65 | 11.03 | 11.16 | 11.16 | -3.54% | 45,980 |
| Nov 26, 2025 | 11.47 | 11.57 | 10.71 | 11.57 | 11.57 | 4.99% | 7,138 |
| Nov 25, 2025 | 11.25 | 11.79 | 10.87 | 11.02 | 11.02 | -3.50% | 23,968 |
| Nov 24, 2025 | 12.08 | 12.08 | 11.11 | 11.42 | 11.42 | -0.78% | 103,573 |
| Nov 21, 2025 | 11.85 | 11.98 | 11.04 | 11.51 | 11.51 | 0.70% | 6,985 |
| Nov 20, 2025 | 11.60 | 12.24 | 11.08 | 11.43 | 11.43 | -1.97% | 142,838 |
| Nov 19, 2025 | 11.99 | 11.99 | 11.30 | 11.66 | 11.66 | 1.83% | 12,846 |
| Nov 18, 2025 | 12.39 | 12.39 | 11.30 | 11.45 | 11.45 | -2.97% | 18,914 |
| Nov 17, 2025 | 11.89 | 11.89 | 11.55 | 11.80 | 11.80 | - | 17,231 |
| Nov 14, 2025 | 11.98 | 11.98 | 11.40 | 11.80 | 11.80 | -0.17% | 378 |
| Nov 13, 2025 | 11.81 | 11.90 | 11.60 | 11.82 | 11.82 | 2.87% | 8,815 |
| Nov 12, 2025 | 11.84 | 11.84 | 11.30 | 11.49 | 11.49 | -0.78% | 9,808 |
| Nov 11, 2025 | 11.98 | 11.98 | 11.30 | 11.58 | 11.58 | -0.34% | 15,223 |