V. B. Industries Limited (BOM:539123)
India · Delayed Price · Currency is INR 7.45
+0.31 (4.34%)
At close: Jun 22, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.77 | 6.80 | 6.00 | 6.55 | 6.55 | 4.97% | 2,365 |
| Jun 10, 2026 | 6.80 | 7.37 | 6.22 | 6.24 | 6.24 | -9.70% | 15,204 |
| Jun 9, 2026 | 6.75 | 7.00 | 6.48 | 6.91 | 6.91 | 6.64% | 8,789 |
| Jun 8, 2026 | 6.64 | 7.44 | 6.22 | 6.48 | 6.48 | -4.99% | 5,174 |
| Jun 5, 2026 | 7.14 | 7.14 | 5.94 | 6.82 | 6.82 | 3.65% | 3,926 |
| Jun 4, 2026 | 7.25 | 7.25 | 6.58 | 6.58 | 6.58 | -4.91% | 5,339 |
| Jun 3, 2026 | 7.23 | 7.23 | 6.89 | 6.92 | 6.92 | 0.44% | 707 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.87 | 6.89 | 6.89 | 3.45% | 1,424 |
| Jun 1, 2026 | 6.87 | 7.00 | 6.53 | 6.66 | 6.66 | -2.63% | 1,571 |
| May 29, 2026 | 6.97 | 7.14 | 6.55 | 6.84 | 6.84 | 0.59% | 7,371 |
| May 27, 2026 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 301 |
| May 26, 2026 | 6.78 | 6.78 | 6.42 | 6.70 | 6.70 | - | 1,215 |
| May 25, 2026 | 6.78 | 6.78 | 6.39 | 6.70 | 6.70 | 0.75% | 1,229 |
| May 22, 2026 | 6.66 | 6.66 | 6.10 | 6.65 | 6.65 | 4.72% | 605 |
| May 21, 2026 | 6.82 | 6.82 | 6.22 | 6.35 | 6.35 | -2.31% | 4,142 |
| May 20, 2026 | 6.30 | 6.50 | 5.89 | 6.50 | 6.50 | 4.84% | 18,268 |
| May 19, 2026 | 6.29 | 6.29 | 6.10 | 6.20 | 6.20 | -2.36% | 2,871 |
| May 18, 2026 | 6.53 | 6.53 | 6.33 | 6.35 | 6.35 | -4.65% | 5,712 |
| May 15, 2026 | 7.25 | 7.25 | 6.60 | 6.66 | 6.66 | -4.03% | 4,661 |
| May 14, 2026 | 7.59 | 7.59 | 6.93 | 6.94 | 6.94 | -4.80% | 6,532 |
| May 13, 2026 | 7.69 | 7.69 | 7.15 | 7.29 | 7.29 | -2.67% | 4,128 |
| May 12, 2026 | 7.50 | 7.50 | 7.26 | 7.49 | 7.49 | -1.96% | 747 |
| May 11, 2026 | 7.84 | 7.84 | 7.23 | 7.64 | 7.64 | 2.28% | 3,389 |
| May 8, 2026 | 7.73 | 7.73 | 7.13 | 7.47 | 7.47 | 0.81% | 6,192 |
| May 7, 2026 | 7.70 | 7.70 | 7.12 | 7.41 | 7.41 | -0.54% | 4,819 |
| May 6, 2026 | 7.44 | 8.16 | 7.41 | 7.45 | 7.45 | -4.36% | 12,752 |
| May 5, 2026 | 7.80 | 8.18 | 7.41 | 7.79 | 7.79 | -0.13% | 3,483 |
| May 4, 2026 | 7.95 | 7.95 | 7.36 | 7.80 | 7.80 | 2.50% | 6,693 |
| Apr 30, 2026 | 8.07 | 8.07 | 7.50 | 7.61 | 7.61 | -3.55% | 906 |
| Apr 29, 2026 | 8.23 | 8.23 | 7.56 | 7.89 | 7.89 | -0.38% | 6,133 |
| Apr 28, 2026 | 7.85 | 7.95 | 7.38 | 7.92 | 7.92 | 2.86% | 4,678 |
| Apr 27, 2026 | 7.89 | 8.20 | 7.48 | 7.70 | 7.70 | -2.16% | 8,985 |
| Apr 24, 2026 | 7.97 | 7.98 | 7.49 | 7.87 | 7.87 | -0.13% | 11,894 |
| Apr 23, 2026 | 8.40 | 8.40 | 7.62 | 7.88 | 7.88 | -1.75% | 12,092 |
| Apr 22, 2026 | 8.02 | 8.02 | 7.66 | 8.02 | 8.02 | 0.38% | 1,031 |
| Apr 21, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.99 | 4.99% | 12,932 |
| Apr 20, 2026 | 7.02 | 7.63 | 7.02 | 7.61 | 7.61 | 4.68% | 6,724 |
| Apr 17, 2026 | 7.35 | 7.35 | 6.83 | 7.27 | 7.27 | 3.86% | 8,291 |
| Apr 16, 2026 | 6.71 | 7.04 | 6.68 | 7.00 | 7.00 | 4.32% | 6,927 |
| Apr 15, 2026 | 6.72 | 6.72 | 6.40 | 6.71 | 6.71 | 4.84% | 5,934 |
| Apr 13, 2026 | 6.11 | 6.41 | 5.90 | 6.40 | 6.40 | 4.75% | 4,968 |
| Apr 10, 2026 | 5.82 | 6.11 | 5.82 | 6.11 | 6.11 | 4.98% | 3,699 |
| Apr 9, 2026 | 5.84 | 5.84 | 5.50 | 5.82 | 5.82 | 4.11% | 13,557 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.37 | 5.59 | 5.59 | 0.18% | 20,752 |
| Apr 7, 2026 | 5.16 | 5.61 | 5.16 | 5.58 | 5.58 | 4.30% | 11,780 |