Vani Commercials Limited (BOM:538918)
India · Delayed Price · Currency is INR 9.13
-0.15 (-1.62%)
At close: May 29, 2026
Vani Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.18 | 9.19 | 8.70 | 9.13 | 9.13 | -1.62% | 2,037 |
| May 27, 2026 | 9.07 | 9.28 | 8.86 | 9.28 | 9.28 | 1.75% | 879 |
| May 26, 2026 | 8.86 | 9.31 | 8.65 | 9.12 | 9.12 | 0.22% | 7,596 |
| May 25, 2026 | 9.00 | 9.40 | 8.90 | 9.10 | 9.10 | - | 3,036 |
| May 22, 2026 | 9.40 | 9.40 | 8.82 | 9.10 | 9.10 | -3.19% | 4,426 |
| May 21, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 3.41% | 255 |
| May 20, 2026 | 9.24 | 9.24 | 8.27 | 9.09 | 9.09 | 1.34% | 8,505 |
| May 19, 2026 | 9.00 | 9.15 | 8.77 | 8.97 | 8.97 | 1.01% | 20,736 |
| May 18, 2026 | 9.08 | 9.29 | 8.83 | 8.88 | 8.88 | -3.27% | 104,543 |
| May 15, 2026 | 9.50 | 10.00 | 8.50 | 9.18 | 9.18 | -5.26% | 100,317 |
| May 14, 2026 | 9.50 | 9.99 | 9.07 | 9.69 | 9.69 | 2.54% | 103,214 |
| May 13, 2026 | 8.76 | 9.59 | 8.76 | 9.45 | 9.45 | 1.61% | 116,351 |
| May 12, 2026 | 9.75 | 9.75 | 9.01 | 9.30 | 9.30 | -1.80% | 120,110 |
| May 11, 2026 | 9.73 | 9.73 | 9.02 | 9.47 | 9.47 | -2.17% | 90,715 |
| May 8, 2026 | 10.60 | 10.60 | 9.13 | 9.68 | 9.68 | 2.33% | 11,492 |
| May 7, 2026 | 9.88 | 9.88 | 9.27 | 9.46 | 9.46 | -0.42% | 50,846 |
| May 6, 2026 | 10.00 | 10.00 | 9.22 | 9.50 | 9.50 | -0.42% | 62,453 |
| May 5, 2026 | 10.03 | 10.34 | 9.13 | 9.54 | 9.54 | -2.75% | 103,233 |
| May 4, 2026 | 9.85 | 10.49 | 9.42 | 9.81 | 9.81 | -2.97% | 4,811 |
| Apr 30, 2026 | 9.10 | 10.64 | 8.82 | 10.11 | 10.11 | 10.61% | 141,191 |
| Apr 29, 2026 | 9.39 | 9.39 | 8.75 | 9.14 | 9.14 | 1.22% | 60,776 |
| Apr 28, 2026 | 9.44 | 9.49 | 8.90 | 9.03 | 9.03 | -1.10% | 159,221 |
| Apr 27, 2026 | 9.49 | 9.49 | 8.79 | 9.13 | 9.13 | 1.44% | 563,294 |
| Apr 24, 2026 | 8.75 | 9.19 | 8.75 | 9.00 | 9.00 | - | 140,592 |
| Apr 23, 2026 | 9.20 | 9.20 | 8.66 | 9.00 | 9.00 | -0.22% | 71,303 |
| Apr 22, 2026 | 9.08 | 9.10 | 8.66 | 9.02 | 9.02 | 2.38% | 168,533 |
| Apr 21, 2026 | 9.23 | 9.23 | 8.78 | 8.81 | 8.81 | -0.68% | 81,818 |
| Apr 20, 2026 | 9.25 | 9.25 | 8.45 | 8.87 | 8.87 | -0.11% | 126,128 |
| Apr 17, 2026 | 8.80 | 9.03 | 8.77 | 8.88 | 8.88 | 0.68% | 105,001 |
| Apr 16, 2026 | 9.30 | 9.30 | 8.70 | 8.82 | 8.82 | -4.13% | 135,679 |
| Apr 15, 2026 | 9.29 | 9.29 | 9.00 | 9.20 | 9.20 | 1.10% | 203,025 |
| Apr 13, 2026 | 9.25 | 9.29 | 8.80 | 9.10 | 9.10 | -2.67% | 60,042 |
| Apr 10, 2026 | 9.78 | 9.78 | 9.24 | 9.35 | 9.35 | -1.99% | 201,456 |
| Apr 9, 2026 | 9.49 | 9.60 | 8.75 | 9.54 | 9.54 | 6.83% | 262,921 |
| Apr 8, 2026 | 10.82 | 10.82 | 8.89 | 8.93 | 8.93 | -1.54% | 32,360 |
| Apr 7, 2026 | 9.40 | 9.44 | 8.69 | 9.07 | 9.07 | -3.20% | 1,118,083 |
| Apr 6, 2026 | 7.79 | 9.45 | 7.50 | 9.37 | 9.37 | 17.86% | 391,142 |
| Apr 2, 2026 | 7.65 | 8.00 | 7.65 | 7.95 | 7.95 | -2.81% | 11,663 |
| Apr 1, 2026 | 7.18 | 8.18 | 7.18 | 8.18 | 8.18 | 13.45% | 29,072 |
| Mar 30, 2026 | 7.91 | 7.92 | 7.20 | 7.21 | 7.21 | -8.96% | 1,814 |
| Mar 27, 2026 | 8.25 | 8.25 | 7.40 | 7.92 | 7.92 | 5.32% | 2,409 |
| Mar 25, 2026 | 7.28 | 7.94 | 7.28 | 7.52 | 7.52 | 6.06% | 62,452 |
| Mar 24, 2026 | 8.00 | 8.00 | 6.71 | 7.09 | 7.09 | -7.92% | 8,231 |
| Mar 23, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -0.90% | 1,113 |
| Mar 20, 2026 | 7.58 | 7.82 | 7.50 | 7.77 | 7.77 | 4.58% | 290 |
| Mar 19, 2026 | 7.19 | 7.76 | 7.19 | 7.43 | 7.43 | -4.38% | 26,898 |
| Mar 18, 2026 | 8.32 | 8.32 | 7.26 | 7.77 | 7.77 | 3.88% | 9,254 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.30 | 7.48 | 7.48 | -0.93% | 2,110 |
| Mar 16, 2026 | 7.55 | 8.30 | 7.05 | 7.55 | 7.55 | -2.45% | 20,270 |
| Mar 13, 2026 | 8.00 | 8.40 | 7.60 | 7.74 | 7.74 | -5.72% | 12,196 |