Vasudhagama Enterprises Limited (BOM:539291)
India · Delayed Price · Currency is INR 3.600
-0.120 (-3.23%)
At close: Oct 23, 2025
Vasudhagama Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.02 | 4.10 | 3.93 | 3.99 | 3.99 | -0.25% | 28,953 |
| Sep 22, 2025 | 4.09 | 4.14 | 4.00 | 4.00 | 4.00 | 1.01% | 21,215 |
| Sep 19, 2025 | 4.00 | 4.07 | 3.88 | 3.96 | 3.96 | -3.65% | 100,531 |
| Sep 18, 2025 | 4.18 | 4.21 | 4.05 | 4.11 | 4.11 | 0.98% | 14,217 |
| Sep 17, 2025 | 4.04 | 4.18 | 4.03 | 4.07 | 4.07 | 0.74% | 55,168 |
| Sep 16, 2025 | 4.28 | 4.28 | 4.01 | 4.04 | 4.04 | -1.46% | 33,035 |
| Sep 15, 2025 | 3.98 | 4.18 | 3.98 | 4.10 | 4.10 | 3.27% | 71,146 |
| Sep 12, 2025 | 4.14 | 4.18 | 3.92 | 3.97 | 3.97 | -0.75% | 66,375 |
| Sep 11, 2025 | 4.06 | 4.17 | 3.83 | 4.00 | 4.00 | 0.25% | 59,005 |
| Sep 10, 2025 | 4.28 | 4.28 | 3.73 | 3.99 | 3.99 | -2.68% | 95,597 |
| Sep 9, 2025 | 3.95 | 4.28 | 3.95 | 4.10 | 4.10 | -0.24% | 62,666 |
| Sep 8, 2025 | 4.12 | 4.29 | 4.03 | 4.11 | 4.11 | -0.24% | 27,651 |
| Sep 5, 2025 | 4.19 | 4.19 | 4.07 | 4.12 | 4.12 | 1.23% | 28,462 |
| Sep 4, 2025 | 4.06 | 4.30 | 4.05 | 4.07 | 4.07 | -2.86% | 29,471 |
| Sep 3, 2025 | 4.19 | 4.37 | 4.11 | 4.19 | 4.19 | -1.41% | 48,406 |
| Sep 2, 2025 | 4.06 | 4.40 | 4.05 | 4.25 | 4.25 | 2.41% | 54,171 |
| Sep 1, 2025 | 4.04 | 4.41 | 4.04 | 4.15 | 4.15 | -5.90% | 121,047 |
| Aug 29, 2025 | 4.66 | 4.66 | 4.40 | 4.41 | 4.41 | -2.65% | 36,661 |
| Aug 28, 2025 | 4.56 | 4.67 | 4.49 | 4.53 | 4.53 | -0.66% | 28,372 |
| Aug 26, 2025 | 4.72 | 4.76 | 4.49 | 4.56 | 4.56 | -3.80% | 94,261 |
| Aug 25, 2025 | 4.68 | 4.83 | 4.66 | 4.74 | 4.74 | -0.21% | 28,047 |
| Aug 22, 2025 | 4.72 | 4.93 | 4.63 | 4.75 | 4.75 | - | 313,283 |
| Aug 21, 2025 | 4.74 | 4.95 | 4.40 | 4.75 | 4.75 | 3.71% | 203,485 |
| Aug 20, 2025 | 4.45 | 4.61 | 4.19 | 4.58 | 4.58 | 3.85% | 79,256 |
| Aug 19, 2025 | 3.95 | 4.50 | 3.95 | 4.41 | 4.41 | 5.50% | 123,907 |
| Aug 18, 2025 | 3.86 | 4.35 | 3.86 | 4.18 | 4.18 | 2.20% | 127,667 |
| Aug 14, 2025 | 3.75 | 4.20 | 3.75 | 4.09 | 4.09 | 3.81% | 100,181 |
| Aug 13, 2025 | 3.83 | 3.99 | 3.42 | 3.94 | 3.94 | 3.96% | 547,018 |
| Aug 12, 2025 | 4.21 | 4.28 | 3.79 | 3.79 | 3.79 | -9.98% | 449,635 |