V. B. Industries Limited (BOM:539123)
India · Delayed Price · Currency is INR 8.34
-0.03 (-0.36%)
At close: Aug 21, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.65 | 8.65 | 8.46 | 8.47 | 8.47 | -0.35% | 3,351 |
| Aug 10, 2026 | 8.80 | 8.80 | 8.25 | 8.50 | 8.50 | -1.51% | 3,736 |
| Aug 7, 2026 | 9.48 | 9.48 | 8.63 | 8.63 | 8.63 | -4.96% | 7,476 |
| Aug 6, 2026 | 9.14 | 9.14 | 8.43 | 9.08 | 9.08 | 3.89% | 3,341 |
| Aug 5, 2026 | 9.17 | 9.17 | 8.70 | 8.74 | 8.74 | - | 1,975 |
| Aug 4, 2026 | 8.04 | 8.77 | 8.04 | 8.74 | 8.74 | 4.55% | 1,862 |
| Aug 3, 2026 | 8.26 | 8.69 | 8.25 | 8.36 | 8.36 | 0.72% | 1,889 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.13 | 8.30 | 8.30 | 2.09% | 11,392 |
| Jul 30, 2026 | 8.28 | 8.40 | 7.65 | 8.13 | 8.13 | 0.99% | 34,196 |
| Jul 29, 2026 | 8.00 | 8.30 | 8.00 | 8.05 | 8.05 | -3.13% | 2,629 |
| Jul 28, 2026 | 8.48 | 8.48 | 7.84 | 8.31 | 8.31 | 1.34% | 5,740 |
| Jul 27, 2026 | 8.98 | 8.98 | 8.17 | 8.20 | 8.20 | -4.65% | 51,425 |
| Jul 24, 2026 | 8.90 | 9.25 | 8.57 | 8.60 | 8.60 | -4.66% | 31,423 |
| Jul 23, 2026 | 9.14 | 9.14 | 8.50 | 9.02 | 9.02 | 3.32% | 10,664 |
| Jul 22, 2026 | 9.30 | 9.30 | 8.71 | 8.73 | 8.73 | -2.24% | 11,264 |
| Jul 21, 2026 | 8.94 | 8.94 | 8.12 | 8.93 | 8.93 | 4.57% | 11,295 |
| Jul 20, 2026 | 8.31 | 8.98 | 8.31 | 8.54 | 8.54 | -1.16% | 2,619 |
| Jul 17, 2026 | 9.06 | 9.30 | 8.56 | 8.64 | 8.64 | -2.70% | 14,917 |
| Jul 16, 2026 | 9.04 | 9.10 | 8.67 | 8.88 | 8.88 | 2.42% | 3,008 |
| Jul 15, 2026 | 8.77 | 9.19 | 8.50 | 8.67 | 8.67 | -1.03% | 16,507 |
| Jul 14, 2026 | 8.83 | 9.25 | 8.70 | 8.76 | 8.76 | -0.79% | 20,589 |
| Jul 13, 2026 | 8.78 | 9.19 | 8.33 | 8.83 | 8.83 | 0.80% | 44,408 |
| Jul 10, 2026 | 8.27 | 8.89 | 8.27 | 8.76 | 8.76 | 2.58% | 103,981 |
| Jul 9, 2026 | 7.72 | 8.59 | 7.71 | 8.54 | 8.54 | 4.40% | 27,524 |
| Jul 8, 2026 | 8.16 | 8.79 | 7.61 | 8.18 | 8.18 | 0.25% | 17,597 |
| Jul 7, 2026 | 7.98 | 8.20 | 7.37 | 8.16 | 8.16 | 2.00% | 37,222 |
| Jul 6, 2026 | 8.30 | 8.30 | 7.02 | 8.00 | 8.00 | 2.56% | 14,017 |
| Jul 3, 2026 | 7.86 | 7.87 | 7.16 | 7.80 | 7.80 | 8.94% | 21,043 |
| Jul 2, 2026 | 7.50 | 7.60 | 7.01 | 7.16 | 7.16 | -4.15% | 11,841 |
| Jul 1, 2026 | 7.55 | 7.79 | 7.45 | 7.47 | 7.47 | 0.95% | 7,726 |
| Jun 30, 2026 | 7.40 | 7.79 | 7.00 | 7.40 | 7.40 | - | 3,721 |
| Jun 29, 2026 | 7.94 | 7.94 | 6.78 | 7.40 | 7.40 | - | 3,250 |
| Jun 25, 2026 | 7.36 | 7.56 | 7.30 | 7.40 | 7.40 | 0.54% | 6,126 |
| Jun 24, 2026 | 7.30 | 7.60 | 7.30 | 7.36 | 7.36 | 0.82% | 2,283 |
| Jun 23, 2026 | 7.60 | 7.60 | 7.02 | 7.30 | 7.30 | -2.01% | 2,587 |
| Jun 22, 2026 | 7.31 | 7.60 | 7.20 | 7.45 | 7.45 | 4.34% | 7,640 |
| Jun 19, 2026 | 6.95 | 7.40 | 6.42 | 7.14 | 7.14 | 3.33% | 5,232 |
| Jun 18, 2026 | 6.65 | 6.98 | 6.50 | 6.91 | 6.91 | 6.14% | 4,955 |
| Jun 17, 2026 | 6.71 | 6.95 | 6.01 | 6.51 | 6.51 | 3.01% | 27,345 |
| Jun 16, 2026 | 6.80 | 6.97 | 6.31 | 6.32 | 6.32 | -4.53% | 5,829 |
| Jun 15, 2026 | 6.66 | 7.00 | 6.12 | 6.62 | 6.62 | 2.64% | 13,052 |
| Jun 12, 2026 | 6.50 | 7.19 | 6.00 | 6.45 | 6.45 | -1.53% | 5,860 |