Vani Commercials Limited (BOM:538918)
India · Delayed Price · Currency is INR 8.00
-0.20 (-2.44%)
At close: Oct 23, 2026
Vani Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.18 | 7.60 | 8.00 | 8.00 | -2.44% | 130,752 |
| Oct 22, 2026 | 8.15 | 8.20 | 7.70 | 8.20 | 8.20 | 3.02% | 109,313 |
| Oct 21, 2026 | 8.01 | 8.25 | 7.90 | 7.96 | 7.96 | -0.62% | 18,505 |
| Oct 19, 2026 | 7.76 | 8.35 | 7.59 | 8.01 | 8.01 | 7.09% | 59,174 |
| Oct 16, 2026 | 9.00 | 9.38 | 7.20 | 7.48 | 7.48 | -16.80% | 499,181 |
| Oct 15, 2026 | 8.91 | 10.50 | 8.67 | 8.99 | 8.99 | 0.90% | 150,301 |
| Oct 14, 2026 | 9.50 | 9.50 | 8.89 | 8.91 | 8.91 | -0.89% | 20,559 |
| Oct 13, 2026 | 8.48 | 9.25 | 8.30 | 8.99 | 8.99 | 6.01% | 148,359 |
| Oct 12, 2026 | 8.40 | 8.49 | 8.37 | 8.48 | 8.48 | 0.95% | 11,075 |
| Oct 9, 2026 | 8.45 | 8.54 | 8.40 | 8.40 | 8.40 | -0.71% | 9,739 |
| Oct 8, 2026 | 8.60 | 8.60 | 8.01 | 8.46 | 8.46 | -0.35% | 11,855 |
| Oct 7, 2026 | 8.73 | 8.73 | 7.71 | 8.49 | 8.49 | -1.51% | 31,137 |
| Oct 6, 2026 | 9.70 | 9.70 | 8.50 | 8.62 | 8.62 | 3.98% | 30,151 |
| Oct 5, 2026 | 8.70 | 8.70 | 8.23 | 8.29 | 8.29 | -3.49% | 16,420 |
| Oct 1, 2026 | 8.75 | 8.75 | 8.59 | 8.59 | 8.59 | 2.87% | 75 |
| Sep 30, 2026 | 8.34 | 8.50 | 7.82 | 8.35 | 8.35 | 2.08% | 5,064 |
| Sep 29, 2026 | 8.20 | 8.20 | 7.76 | 8.18 | 8.18 | 0.86% | 395 |
| Sep 28, 2026 | 8.23 | 8.23 | 8.00 | 8.11 | 8.11 | -0.49% | 112 |
| Sep 25, 2026 | 8.19 | 8.19 | 8.15 | 8.15 | 8.15 | 1.49% | 316 |
| Sep 24, 2026 | 7.93 | 8.29 | 7.93 | 8.03 | 8.03 | -0.74% | 219,465 |
| Sep 23, 2026 | 7.81 | 8.16 | 7.81 | 8.09 | 8.09 | 0.62% | 38,181 |
| Sep 22, 2026 | 7.82 | 8.18 | 7.82 | 8.04 | 8.04 | -0.12% | 29,029 |
| Sep 21, 2026 | 8.04 | 8.15 | 8.00 | 8.05 | 8.05 | 0.63% | 46,630 |
| Sep 18, 2026 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | -1.23% | 4,324 |
| Sep 17, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -0.74% | 2,327 |
| Sep 16, 2026 | 8.45 | 8.45 | 8.00 | 8.16 | 8.16 | -0.24% | 2,173 |
| Sep 15, 2026 | 9.17 | 9.17 | 8.00 | 8.18 | 8.18 | -7.57% | 15,471 |
| Sep 11, 2026 | 8.40 | 8.98 | 8.40 | 8.85 | 8.85 | 1.96% | 4,775 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.26 | 8.68 | 8.68 | 2.12% | 1,234 |
| Sep 9, 2026 | 8.99 | 9.35 | 8.05 | 8.50 | 8.50 | 3.03% | 5,754 |
| Sep 8, 2026 | 8.27 | 8.90 | 8.00 | 8.25 | 8.25 | 0.49% | 10,479 |
| Sep 7, 2026 | 8.30 | 9.99 | 8.05 | 8.21 | 8.21 | -3.18% | 15,849 |
| Sep 4, 2026 | 7.88 | 8.55 | 7.40 | 8.48 | 8.48 | 12.92% | 876,587 |
| Sep 3, 2026 | 7.77 | 7.99 | 7.45 | 7.51 | 7.51 | -5.30% | 2,634 |
| Sep 2, 2026 | 7.65 | 7.99 | 7.41 | 7.93 | 7.93 | 1.67% | 6,478 |
| Sep 1, 2026 | 7.99 | 7.99 | 7.47 | 7.80 | 7.80 | 0.13% | 3,171 |
| Aug 31, 2026 | 7.41 | 8.16 | 7.40 | 7.79 | 7.79 | 2.77% | 4,848 |
| Aug 28, 2026 | 8.29 | 8.29 | 7.33 | 7.58 | 7.58 | -7.45% | 16,044 |
| Aug 27, 2026 | 8.25 | 8.25 | 7.70 | 8.19 | 8.19 | 0.49% | 10,333 |
| Aug 26, 2026 | 8.14 | 8.20 | 7.60 | 8.15 | 8.15 | 3.16% | 6,060 |
| Aug 25, 2026 | 7.99 | 7.99 | 7.55 | 7.90 | 7.90 | 2.46% | 1,769 |
| Aug 24, 2026 | 7.91 | 8.05 | 7.71 | 7.71 | 7.71 | -2.53% | 11,032 |
| Aug 21, 2026 | 7.94 | 7.94 | 7.60 | 7.91 | 7.91 | -0.13% | 575 |
| Aug 20, 2026 | 7.72 | 8.09 | 7.32 | 7.92 | 7.92 | 1.80% | 2,614 |
| Aug 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 19 |
| Aug 18, 2026 | 7.60 | 8.09 | 7.51 | 7.79 | 7.79 | -2.01% | 5,551 |
| Aug 17, 2026 | 8.13 | 8.13 | 7.58 | 7.95 | 7.95 | -2.21% | 4,410 |
| Aug 14, 2026 | 7.99 | 8.13 | 7.99 | 8.13 | 8.13 | 2.91% | 207 |
| Aug 13, 2026 | 8.34 | 8.34 | 7.63 | 7.90 | 7.90 | -1.25% | 7,572 |
| Aug 12, 2026 | 8.39 | 8.39 | 7.56 | 8.00 | 8.00 | 1.27% | 946 |