Vani Commercials Limited (BOM:538918)
India · Delayed Price · Currency is INR 8.57
-0.42 (-4.67%)
At close: Mar 6, 2026
Vani Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.66 | 8.80 | 8.16 | 8.57 | 8.57 | -4.67% | 13,726 |
| Mar 5, 2026 | 9.14 | 9.14 | 8.85 | 8.99 | 8.99 | 0.11% | 11,209 |
| Mar 4, 2026 | 9.10 | 9.15 | 8.50 | 8.98 | 8.98 | 5.52% | 90,259 |
| Mar 2, 2026 | 8.96 | 8.99 | 8.31 | 8.51 | 8.51 | -2.52% | 5,335 |
| Feb 27, 2026 | 9.39 | 9.39 | 8.60 | 8.73 | 8.73 | -3.11% | 18,296 |
| Feb 26, 2026 | 8.91 | 9.45 | 8.68 | 9.01 | 9.01 | -0.88% | 4,846 |
| Feb 25, 2026 | 8.99 | 9.19 | 8.50 | 9.09 | 9.09 | 3.65% | 4,594 |
| Feb 24, 2026 | 8.85 | 8.88 | 8.60 | 8.77 | 8.77 | -1.90% | 2,976 |
| Feb 23, 2026 | 9.05 | 9.05 | 8.45 | 8.94 | 8.94 | -0.67% | 6,693 |
| Feb 20, 2026 | 9.01 | 9.49 | 8.20 | 9.00 | 9.00 | -1.10% | 27,728 |
| Feb 19, 2026 | 10.00 | 10.99 | 9.00 | 9.10 | 9.10 | -4.31% | 28,516 |
| Feb 18, 2026 | 9.55 | 10.25 | 9.11 | 9.51 | 9.51 | 8.31% | 52,272 |
| Feb 17, 2026 | 9.21 | 9.40 | 8.60 | 8.78 | 8.78 | -8.35% | 21,203 |
| Feb 16, 2026 | 9.72 | 9.72 | 9.01 | 9.58 | 9.58 | 3.79% | 10,210 |
| Feb 13, 2026 | 9.47 | 9.90 | 9.06 | 9.23 | 9.23 | -2.53% | 12,301 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.25 | 9.47 | 9.47 | 0.32% | 8,526 |
| Feb 11, 2026 | 9.77 | 9.77 | 9.02 | 9.44 | 9.44 | -2.48% | 6,329 |
| Feb 10, 2026 | 9.92 | 9.92 | 9.40 | 9.68 | 9.68 | 3.53% | 1,312 |
| Feb 9, 2026 | 9.70 | 9.98 | 9.23 | 9.35 | 9.35 | -3.61% | 18,010 |
| Feb 6, 2026 | 9.45 | 9.94 | 9.41 | 9.70 | 9.70 | 3.97% | 2,227 |
| Feb 5, 2026 | 9.70 | 10.00 | 9.30 | 9.33 | 9.33 | -1.48% | 12,108 |
| Feb 4, 2026 | 9.00 | 9.55 | 8.62 | 9.47 | 9.47 | 2.38% | 14,573 |
| Feb 3, 2026 | 9.35 | 9.35 | 8.25 | 9.25 | 9.25 | 2.89% | 23,261 |
| Feb 2, 2026 | 9.33 | 9.33 | 8.99 | 8.99 | 8.99 | - | 8,291 |
| Feb 1, 2026 | 9.29 | 9.70 | 8.93 | 8.99 | 8.99 | -3.44% | 9,106 |
| Jan 30, 2026 | 8.93 | 9.32 | 8.11 | 9.31 | 9.31 | 9.40% | 7,215 |
| Jan 29, 2026 | 8.45 | 8.94 | 7.80 | 8.51 | 8.51 | 0.71% | 10,042 |
| Jan 28, 2026 | 8.76 | 9.39 | 8.21 | 8.45 | 8.45 | -5.38% | 12,758 |
| Jan 27, 2026 | 8.50 | 8.94 | 8.20 | 8.93 | 8.93 | 10.66% | 11,774 |
| Jan 23, 2026 | 8.49 | 8.50 | 7.52 | 8.07 | 8.07 | -3.93% | 9,431 |
| Jan 22, 2026 | 8.44 | 8.44 | 7.87 | 8.40 | 8.40 | 5.00% | 4,403 |
| 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 |