Vasudhagama Enterprises Limited (BOM:539291)
India · Delayed Price · Currency is INR 2.510
0.00 (0.00%)
At close: Jan 19, 2026
Vasudhagama Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | 81,039 |
| Jan 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -4.69% | 14,372 |
| Jan 5, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.81% | 91,364 |
| Dec 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.90% | 59,612 |
| Dec 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 12,078 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.10 | 3.22 | 3.22 | -1.23% | 27,083 |
| Nov 27, 2025 | 3.32 | 3.35 | 3.08 | 3.26 | 3.26 | 0.62% | 82,888 |
| Nov 26, 2025 | 3.34 | 3.34 | 3.05 | 3.24 | 3.24 | 0.93% | 72,678 |
| Nov 25, 2025 | 3.47 | 3.47 | 3.16 | 3.21 | 3.21 | -3.31% | 16,687 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.30 | 3.32 | 3.32 | -3.77% | 187,578 |
| Nov 21, 2025 | 3.25 | 3.45 | 3.22 | 3.45 | 3.45 | 2.68% | 29,434 |
| Nov 20, 2025 | 3.28 | 3.36 | 3.10 | 3.36 | 3.36 | 5.00% | 209,214 |
| Nov 19, 2025 | 3.06 | 3.20 | 2.95 | 3.20 | 3.20 | 4.58% | 151,027 |
| Nov 18, 2025 | 3.19 | 3.19 | 2.94 | 3.06 | 3.06 | -0.97% | 50,561 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -4.92% | 49,791 |
| Nov 14, 2025 | 3.12 | 3.28 | 3.05 | 3.25 | 3.25 | 2.20% | 11,331 |
| Nov 13, 2025 | 3.12 | 3.25 | 3.00 | 3.18 | 3.18 | 0.95% | 65,877 |
| Nov 12, 2025 | 3.20 | 3.33 | 3.10 | 3.15 | 3.15 | -3.37% | 86,704 |
| Nov 11, 2025 | 3.09 | 3.29 | 3.09 | 3.26 | 3.26 | 0.62% | 16,250 |
| Nov 10, 2025 | 3.04 | 3.25 | 3.04 | 3.24 | 3.24 | 1.89% | 19,093 |
| Nov 7, 2025 | 3.11 | 3.24 | 3.02 | 3.18 | 3.18 | 2.25% | 21,065 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.00 | 3.11 | 3.11 | -1.27% | 97,630 |
| Nov 4, 2025 | 3.12 | 3.36 | 3.04 | 3.15 | 3.15 | -1.56% | 159,849 |
| Nov 3, 2025 | 3.51 | 3.51 | 3.20 | 3.20 | 3.20 | -4.76% | 120,593 |
| Oct 31, 2025 | 3.45 | 3.55 | 3.35 | 3.36 | 3.36 | -4.55% | 179,336 |
| Oct 30, 2025 | 3.66 | 3.66 | 3.45 | 3.52 | 3.52 | -1.95% | 45,813 |
| Oct 29, 2025 | 3.50 | 3.71 | 3.50 | 3.59 | 3.59 | 0.84% | 7,053 |
| Oct 28, 2025 | 3.65 | 3.78 | 3.47 | 3.56 | 3.56 | -2.47% | 150,088 |
| Oct 27, 2025 | 3.53 | 3.80 | 3.52 | 3.65 | 3.65 | - | 21,049 |
| Oct 24, 2025 | 3.72 | 3.77 | 3.45 | 3.65 | 3.65 | 1.39% | 32,184 |
| Oct 23, 2025 | 3.55 | 3.85 | 3.54 | 3.60 | 3.60 | -3.23% | 139,871 |
| Oct 21, 2025 | 3.84 | 3.88 | 3.52 | 3.72 | 3.72 | 0.54% | 34,284 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.55 | 3.70 | 3.70 | 1.09% | 19,167 |
| Oct 17, 2025 | 3.70 | 3.81 | 3.60 | 3.66 | 3.66 | -1.88% | 23,215 |
| Oct 16, 2025 | 3.89 | 3.89 | 3.55 | 3.73 | 3.73 | - | 130,057 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.46 | 3.73 | 3.73 | 3.90% | 90,354 |
| Oct 14, 2025 | 3.71 | 3.89 | 3.58 | 3.59 | 3.59 | -3.49% | 91,376 |
| Oct 13, 2025 | 3.89 | 3.89 | 3.68 | 3.72 | 3.72 | -3.63% | 85,578 |
| Oct 10, 2025 | 3.69 | 3.94 | 3.65 | 3.86 | 3.86 | 2.66% | 100,512 |
| Oct 9, 2025 | 3.70 | 3.80 | 3.55 | 3.76 | 3.76 | 1.08% | 108,882 |
| Oct 8, 2025 | 3.86 | 3.86 | 3.62 | 3.72 | 3.72 | -1.59% | 431,866 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.60 | 3.78 | 3.78 | - | 11,436 |
| Oct 6, 2025 | 3.82 | 3.89 | 3.54 | 3.78 | 3.78 | 1.89% | 43,401 |
| Oct 3, 2025 | 3.77 | 3.77 | 3.60 | 3.71 | 3.71 | 1.64% | 15,551 |
| Oct 1, 2025 | 3.56 | 3.79 | 3.36 | 3.65 | 3.65 | 2.53% | 27,403 |
| Sep 30, 2025 | 3.84 | 3.84 | 3.30 | 3.56 | 3.56 | 0.56% | 66,552 |
| Sep 29, 2025 | 3.75 | 4.05 | 3.51 | 3.54 | 3.54 | -8.05% | 142,628 |
| Sep 26, 2025 | 3.84 | 3.96 | 3.81 | 3.85 | 3.85 | 0.52% | 36,950 |
| Sep 25, 2025 | 3.82 | 3.99 | 3.82 | 3.83 | 3.83 | -4.25% | 53,632 |
| Sep 24, 2025 | 4.03 | 4.03 | 3.89 | 4.00 | 4.00 | 0.25% | 58,041 |