V. B. Industries Limited (BOM:539123)
India · Delayed Price · Currency is INR 6.66
-0.18 (-2.63%)
At close: Jun 1, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5.11 | 5.35 | 4.88 | 5.35 | 5.35 | 4.70% | 11,055 |
| Apr 2, 2026 | 5.21 | 5.24 | 4.95 | 5.11 | 5.11 | -1.92% | 6,875 |
| Apr 1, 2026 | 5.41 | 5.65 | 5.15 | 5.21 | 5.21 | -3.34% | 5,785 |
| Mar 30, 2026 | 5.27 | 5.52 | 5.02 | 5.39 | 5.39 | 2.28% | 11,176 |
| Mar 27, 2026 | 5.28 | 5.28 | 4.94 | 5.27 | 5.27 | 1.54% | 12,677 |
| Mar 25, 2026 | 5.61 | 5.62 | 5.11 | 5.19 | 5.19 | -3.35% | 13,066 |
| Mar 24, 2026 | 5.13 | 5.38 | 5.13 | 5.37 | 5.37 | 4.68% | 5,935 |
| Mar 23, 2026 | 5.40 | 5.60 | 5.13 | 5.13 | 5.13 | -5.00% | 8,874 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -4.93% | 5,187 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.46 | 5.68 | 5.68 | -1.05% | 1,129 |
| Mar 18, 2026 | 5.94 | 6.20 | 5.65 | 5.74 | 5.74 | -3.37% | 7,774 |
| Mar 17, 2026 | 5.97 | 6.20 | 5.94 | 5.94 | 5.94 | -4.96% | 6,194 |
| Mar 16, 2026 | 5.95 | 6.25 | 5.67 | 6.25 | 6.25 | 4.87% | 3,980 |