Vani Commercials Limited (BOM:538918)
India · Delayed Price · Currency is INR 7.91
-0.01 (-0.13%)
At close: Aug 21, 2026
Vani Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.36 | 8.36 | 7.56 | 7.90 | 7.90 | -0.13% | 1,551 |
| Aug 10, 2026 | 8.34 | 8.35 | 7.65 | 7.91 | 7.91 | -3.30% | 761 |
| Aug 7, 2026 | 8.29 | 8.29 | 8.00 | 8.18 | 8.18 | 2.25% | 1,009 |
| Aug 6, 2026 | 8.18 | 8.20 | 7.70 | 8.00 | 8.00 | 0.63% | 6,808 |
| Aug 5, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.66% | 8,163 |
| Aug 4, 2026 | 7.79 | 7.85 | 7.19 | 7.82 | 7.82 | 0.39% | 7,124 |
| Aug 3, 2026 | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | 2.50% | 6,970 |
| Jul 31, 2026 | 7.59 | 7.89 | 7.42 | 7.60 | 7.60 | 0.13% | 10,148 |
| Jul 30, 2026 | 7.78 | 7.78 | 7.52 | 7.59 | 7.59 | -2.69% | 10,331 |
| Jul 29, 2026 | 7.71 | 7.88 | 7.32 | 7.80 | 7.80 | -1.14% | 14,088 |
| Jul 28, 2026 | 7.80 | 7.97 | 7.76 | 7.89 | 7.89 | 1.15% | 21,507 |
| Jul 27, 2026 | 7.75 | 8.00 | 7.75 | 7.80 | 7.80 | 1.56% | 12,235 |
| Jul 24, 2026 | 7.68 | 7.69 | 7.60 | 7.68 | 7.68 | -0.26% | 9,876 |
| Jul 23, 2026 | 7.77 | 7.77 | 7.48 | 7.70 | 7.70 | 2.12% | 10,127 |
| Jul 22, 2026 | 8.08 | 8.09 | 7.54 | 7.54 | 7.54 | -5.16% | 17,228 |
| Jul 21, 2026 | 8.20 | 8.20 | 7.50 | 7.95 | 7.95 | -1.61% | 21,688 |
| Jul 20, 2026 | 8.89 | 8.89 | 7.80 | 8.08 | 8.08 | 0.12% | 24,430 |
| Jul 17, 2026 | 7.76 | 8.19 | 7.76 | 8.07 | 8.07 | 6.04% | 19,816 |
| Jul 16, 2026 | 8.18 | 8.19 | 7.60 | 7.61 | 7.61 | -3.67% | 23,802 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 3.13% | 19,424 |
| Jul 14, 2026 | 8.25 | 8.25 | 7.25 | 7.66 | 7.66 | -4.25% | 20,191 |
| Jul 13, 2026 | 8.10 | 8.23 | 7.95 | 8.00 | 8.00 | -1.48% | 28,846 |
| Jul 10, 2026 | 8.19 | 8.30 | 8.00 | 8.12 | 8.12 | -0.37% | 34,081 |
| Jul 9, 2026 | 7.85 | 8.20 | 7.78 | 8.15 | 8.15 | 5.57% | 5,243 |
| Jul 8, 2026 | 8.99 | 9.00 | 7.51 | 7.72 | 7.72 | -14.03% | 62,769 |
| Jul 7, 2026 | 9.04 | 9.04 | 8.97 | 8.98 | 8.98 | -0.22% | 25,112 |
| Jul 6, 2026 | 9.00 | 9.19 | 9.00 | 9.00 | 9.00 | 1.69% | 26,307 |
| Jul 3, 2026 | 9.35 | 9.35 | 8.77 | 8.85 | 8.85 | 0.91% | 26,899 |
| Jul 2, 2026 | 8.73 | 8.80 | 8.30 | 8.77 | 8.77 | 4.78% | 14,535 |
| Jul 1, 2026 | 8.87 | 8.87 | 8.37 | 8.37 | 8.37 | -0.71% | 8,565 |
| Jun 30, 2026 | 8.25 | 8.88 | 8.12 | 8.43 | 8.43 | 2.18% | 14,811 |
| Jun 29, 2026 | 8.51 | 8.98 | 7.39 | 8.25 | 8.25 | -3.40% | 16,799 |
| Jun 25, 2026 | 8.65 | 8.90 | 8.33 | 8.54 | 8.54 | -1.27% | 13,679 |
| Jun 24, 2026 | 8.53 | 8.65 | 8.53 | 8.65 | 8.65 | -1.93% | 2,009 |
| Jun 23, 2026 | 8.98 | 8.98 | 8.55 | 8.82 | 8.82 | -1.78% | 686 |
| Jun 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | 1 |
| Jun 19, 2026 | 8.51 | 9.02 | 8.51 | 8.99 | 8.99 | 4.41% | 1,167 |
| Jun 18, 2026 | 8.72 | 9.07 | 8.53 | 8.61 | 8.61 | -1.26% | 2,805 |
| Jun 17, 2026 | 8.70 | 8.86 | 8.46 | 8.72 | 8.72 | 1.04% | 1,486 |
| Jun 16, 2026 | 8.72 | 8.89 | 8.53 | 8.63 | 8.63 | -3.03% | 10,977 |
| Jun 15, 2026 | 9.09 | 9.09 | 8.63 | 8.90 | 8.90 | 1.25% | 3,930 |
| Jun 12, 2026 | 9.08 | 9.08 | 8.43 | 8.79 | 8.79 | -1.79% | 2,144 |