V. B. Industries Limited (BOM:539123)
India · Delayed Price · Currency is INR 6.26
-0.32 (-4.86%)
At close: Jan 16, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.80 | 6.39 | 5.80 | 6.35 | 6.35 | 4.10% | 3,109 |
| Jan 22, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | -1.29% | 1,365 |
| Jan 21, 2026 | 6.36 | 6.36 | 5.93 | 6.18 | 6.18 | -0.96% | 466 |
| Jan 20, 2026 | 5.90 | 6.25 | 5.85 | 6.24 | 6.24 | 3.83% | 1,736 |
| Jan 19, 2026 | 6.39 | 6.39 | 6.01 | 6.01 | 6.01 | -3.99% | 1,686 |
| Jan 16, 2026 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | -4.86% | 7,408 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.56 | 6.58 | 6.58 | -4.64% | 4,961 |
| Jan 13, 2026 | 6.77 | 6.96 | 6.44 | 6.90 | 6.90 | 1.92% | 6,206 |
| Jan 12, 2026 | 6.75 | 6.94 | 6.29 | 6.77 | 6.77 | 2.27% | 3,186 |
| Jan 9, 2026 | 6.96 | 6.96 | 6.62 | 6.62 | 6.62 | -4.89% | 196 |
| Jan 8, 2026 | 6.68 | 6.99 | 6.68 | 6.96 | 6.96 | -0.57% | 697 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -4.89% | 2,481 |
| Jan 6, 2026 | 6.97 | 7.45 | 6.94 | 7.36 | 7.36 | 0.82% | 1,905 |
| Jan 5, 2026 | 7.32 | 7.32 | 6.94 | 7.30 | 7.30 | 0.27% | 1,613 |
| Jan 2, 2026 | 7.88 | 7.88 | 7.16 | 7.28 | 7.28 | -3.32% | 5,573 |
| Jan 1, 2026 | 7.60 | 7.60 | 7.20 | 7.53 | 7.53 | 3.86% | 4,988 |
| Dec 31, 2025 | 7.20 | 7.25 | 7.02 | 7.25 | 7.25 | 4.92% | 11,621 |
| Dec 30, 2025 | 6.64 | 6.91 | 6.62 | 6.91 | 6.91 | 4.86% | 7,648 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.06 | 6.59 | 6.59 | 4.94% | 35,025 |
| Dec 26, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 4.84% | 9,775 |
| Dec 24, 2025 | 5.90 | 6.06 | 5.52 | 5.99 | 5.99 | 3.63% | 43,484 |
| Dec 23, 2025 | 6.00 | 6.25 | 5.68 | 5.78 | 5.78 | -3.18% | 52,735 |
| Dec 22, 2025 | 6.63 | 6.63 | 5.85 | 5.97 | 5.97 | -8.15% | 55,869 |
| Dec 19, 2025 | 7.20 | 7.49 | 6.30 | 6.50 | 6.50 | -7.01% | 42,696 |
| Dec 18, 2025 | 7.75 | 8.00 | 6.98 | 6.99 | 6.99 | -9.81% | 49,922 |
| Dec 17, 2025 | 8.02 | 8.35 | 7.70 | 7.75 | 7.75 | -3.00% | 5,747 |
| Dec 16, 2025 | 8.11 | 8.11 | 7.73 | 7.99 | 7.99 | -1.36% | 15,035 |
| Dec 15, 2025 | 8.30 | 8.30 | 7.70 | 8.10 | 8.10 | 2.40% | 36,674 |
| Dec 12, 2025 | 7.52 | 8.65 | 7.52 | 7.91 | 7.91 | -1.86% | 14,953 |
| Dec 11, 2025 | 8.70 | 8.70 | 7.71 | 8.06 | 8.06 | -2.77% | 2,746 |
| Dec 10, 2025 | 7.70 | 8.43 | 7.70 | 8.29 | 8.29 | 7.66% | 2,208 |
| Dec 9, 2025 | 7.62 | 8.25 | 7.62 | 7.70 | 7.70 | 1.05% | 1,982 |
| Dec 8, 2025 | 7.98 | 8.15 | 7.46 | 7.62 | 7.62 | -4.51% | 6,006 |
| Dec 5, 2025 | 7.90 | 8.15 | 7.90 | 7.98 | 7.98 | 2.57% | 2,546 |
| Dec 4, 2025 | 8.05 | 8.18 | 7.76 | 7.78 | 7.78 | -3.35% | 7,589 |
| Dec 3, 2025 | 8.28 | 8.28 | 7.62 | 8.05 | 8.05 | 1.26% | 5,634 |
| Dec 2, 2025 | 8.05 | 8.05 | 7.75 | 7.95 | 7.95 | 0.76% | 1,459 |
| Dec 1, 2025 | 7.85 | 7.99 | 7.51 | 7.89 | 7.89 | 1.81% | 3,298 |
| Nov 28, 2025 | 7.45 | 7.79 | 7.15 | 7.75 | 7.75 | 4.03% | 12,168 |
| Nov 27, 2025 | 7.33 | 7.50 | 7.33 | 7.45 | 7.45 | 1.64% | 7,268 |
| Nov 26, 2025 | 7.85 | 7.85 | 7.22 | 7.33 | 7.33 | -3.55% | 21,934 |
| Nov 25, 2025 | 7.90 | 8.19 | 7.56 | 7.60 | 7.60 | -3.80% | 4,286 |
| Nov 24, 2025 | 7.92 | 7.98 | 7.90 | 7.90 | 7.90 | 1.80% | 1,024 |
| Nov 21, 2025 | 7.75 | 7.99 | 7.70 | 7.76 | 7.76 | 0.13% | 2,280 |
| Nov 20, 2025 | 8.00 | 8.00 | 7.71 | 7.75 | 7.75 | -3.13% | 1,056 |
| Nov 19, 2025 | 8.00 | 8.14 | 7.81 | 8.00 | 8.00 | - | 1,272 |
| Nov 18, 2025 | 8.49 | 8.49 | 7.91 | 8.00 | 8.00 | -2.68% | 5,270 |
| Nov 17, 2025 | 8.25 | 8.25 | 7.98 | 8.22 | 8.22 | 3.01% | 6,377 |
| Nov 14, 2025 | 8.25 | 8.49 | 7.95 | 7.98 | 7.98 | -3.27% | 4,742 |
| Nov 13, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | -0.60% | 2,507 |