V. B. Industries Limited (BOM:539123)
India · Delayed Price · Currency is INR 8.35
+0.25 (3.09%)
At close: Oct 23, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.25 | 8.47 | 7.70 | 8.35 | 8.35 | 3.09% | 5,857 |
| Oct 22, 2026 | 8.91 | 8.91 | 8.07 | 8.10 | 8.10 | -4.59% | 6,539 |
| Oct 21, 2026 | 8.50 | 8.88 | 8.17 | 8.49 | 8.49 | -0.12% | 25,588 |
| Oct 19, 2026 | 8.10 | 8.60 | 8.10 | 8.50 | 8.50 | 3.66% | 8,877 |
| Oct 16, 2026 | 8.49 | 8.49 | 8.15 | 8.20 | 8.20 | 0.61% | 3,519 |
| Oct 15, 2026 | 8.74 | 8.74 | 8.13 | 8.15 | 8.15 | -4.45% | 5,818 |
| Oct 14, 2026 | 8.92 | 9.35 | 8.47 | 8.53 | 8.53 | -4.26% | 17,989 |
| Oct 13, 2026 | 8.92 | 8.92 | 8.25 | 8.91 | 8.91 | 4.82% | 7,157 |
| Oct 12, 2026 | 8.24 | 8.62 | 8.23 | 8.50 | 8.50 | 3.53% | 19,568 |
| Oct 9, 2026 | 7.93 | 8.48 | 7.92 | 8.21 | 8.21 | -0.73% | 2,456 |
| Oct 8, 2026 | 9.13 | 9.13 | 8.27 | 8.27 | 8.27 | -4.94% | 16,789 |
| Oct 7, 2026 | 8.43 | 8.80 | 8.43 | 8.70 | 8.70 | 3.20% | 3,777 |
| Oct 6, 2026 | 8.65 | 8.65 | 8.18 | 8.43 | 8.43 | -2.09% | 4,010 |
| Oct 5, 2026 | 8.50 | 8.85 | 8.50 | 8.61 | 8.61 | -3.26% | 5,355 |
| Oct 1, 2026 | 8.74 | 8.90 | 8.30 | 8.90 | 8.90 | 2.89% | 7,561 |
| Sep 30, 2026 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | 1.76% | 247 |
| Sep 29, 2026 | 8.80 | 9.05 | 8.50 | 8.50 | 8.50 | -3.41% | 3,848 |
| Sep 28, 2026 | 8.48 | 8.80 | 8.40 | 8.80 | 8.80 | 3.77% | 2,311 |
| Sep 25, 2026 | 8.06 | 8.82 | 8.06 | 8.48 | 8.48 | 0.95% | 10,520 |
| Sep 24, 2026 | 8.57 | 8.72 | 7.98 | 8.40 | 8.40 | - | 7,956 |
| Sep 23, 2026 | 8.66 | 8.66 | 8.40 | 8.40 | 8.40 | 1.82% | 6,345 |
| Sep 22, 2026 | 8.60 | 8.60 | 7.86 | 8.25 | 8.25 | 0.49% | 3,753 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.20 | 8.21 | 8.21 | -2.96% | 2,618 |
| Sep 18, 2026 | 8.65 | 9.00 | 8.36 | 8.46 | 8.46 | -2.20% | 4,321 |
| Sep 17, 2026 | 8.48 | 8.69 | 8.32 | 8.65 | 8.65 | 3.59% | 2,981 |
| Sep 16, 2026 | 8.56 | 8.56 | 7.92 | 8.35 | 8.35 | 0.60% | 52,506 |
| Sep 15, 2026 | 8.20 | 8.56 | 8.15 | 8.30 | 8.30 | 1.72% | 177 |
| Sep 11, 2026 | 8.63 | 8.63 | 7.90 | 8.16 | 8.16 | -1.81% | 9,522 |
| Sep 10, 2026 | 8.24 | 8.50 | 8.24 | 8.31 | 8.31 | 0.85% | 2,472 |
| Sep 9, 2026 | 8.58 | 8.58 | 7.89 | 8.24 | 8.24 | - | 12,483 |
| Sep 8, 2026 | 8.24 | 8.66 | 8.21 | 8.24 | 8.24 | -0.12% | 2,438 |
| Sep 7, 2026 | 8.63 | 8.63 | 8.25 | 8.25 | 8.25 | 0.36% | 18,847 |
| Sep 4, 2026 | 8.74 | 8.74 | 8.19 | 8.22 | 8.22 | -2.03% | 16,002 |
| Sep 3, 2026 | 8.60 | 8.60 | 8.20 | 8.39 | 8.39 | 1.57% | 1,959 |
| Sep 2, 2026 | 8.85 | 8.90 | 8.24 | 8.26 | 8.26 | -3.28% | 1,900 |
| Sep 1, 2026 | 8.30 | 8.71 | 8.30 | 8.54 | 8.54 | 2.89% | 6,973 |
| Aug 31, 2026 | 8.85 | 8.85 | 8.12 | 8.30 | 8.30 | -2.81% | 20,458 |
| Aug 28, 2026 | 9.20 | 9.20 | 8.52 | 8.54 | 8.54 | -3.50% | 1,075 |
| Aug 27, 2026 | 8.42 | 9.07 | 8.42 | 8.85 | 8.85 | 2.31% | 36,505 |
| Aug 26, 2026 | 8.40 | 8.70 | 8.40 | 8.65 | 8.65 | 2.25% | 14,656 |
| Aug 25, 2026 | 8.71 | 8.71 | 8.29 | 8.46 | 8.46 | 1.93% | 17,847 |
| Aug 24, 2026 | 8.75 | 8.75 | 8.20 | 8.30 | 8.30 | -0.48% | 60,647 |
| Aug 21, 2026 | 8.49 | 8.49 | 8.13 | 8.34 | 8.34 | -0.36% | 4,042 |
| Aug 20, 2026 | 8.40 | 8.40 | 7.73 | 8.37 | 8.37 | 3.33% | 3,302 |
| Aug 19, 2026 | 8.49 | 8.49 | 8.00 | 8.10 | 8.10 | -0.12% | 50,587 |
| Aug 18, 2026 | 8.52 | 8.76 | 8.02 | 8.11 | 8.11 | -2.87% | 6,106 |
| Aug 17, 2026 | 7.80 | 8.50 | 7.79 | 8.35 | 8.35 | 1.95% | 12,737 |
| Aug 14, 2026 | 8.90 | 8.90 | 8.19 | 8.19 | 8.19 | -4.99% | 7,826 |
| Aug 13, 2026 | 8.95 | 8.95 | 8.24 | 8.62 | 8.62 | 0.47% | 5,264 |
| Aug 12, 2026 | 8.05 | 8.65 | 8.05 | 8.58 | 8.58 | 1.30% | 3,734 |