Vantage Knowledge Academy Limited (BOM:539761)
India · Delayed Price · Currency is INR 0.8000
-0.0400 (-4.76%)
At close: Mar 27, 2026
Vantage Knowledge Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 1,923,764 |
| Mar 25, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.45% | 965,007 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -4.40% | 1,445,032 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 742,031 |
| Mar 20, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.40% | 399,827 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | - | 681,019 |
| Mar 18, 2026 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 3.41% | 512,983 |
| Mar 17, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -2.22% | 793,584 |
| Mar 16, 2026 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | -3.23% | 781,173 |
| Mar 13, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 500,478 |
| Mar 12, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | - | 311,859 |
| Mar 11, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 361,315 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -3.16% | 1,163,841 |
| Mar 9, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 1,256,170 |
| Mar 6, 2026 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | - | 828,473 |
| Mar 5, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 383,407 |
| Mar 4, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 609,325 |
| Mar 2, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 686,953 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 142,307 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 462,949 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 320,771 |
| Feb 24, 2026 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 555,492 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 589,160 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 402,345 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 283,636 |
| Feb 18, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | - | 266,904 |
| Feb 17, 2026 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 912,772 |
| Feb 16, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 4.50% | 1,228,650 |
| Feb 13, 2026 | 1.07 | 1.11 | 1.01 | 1.11 | 1.11 | 4.72% | 1,100,948 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 809,774 |
| Feb 11, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | - | 412,796 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | - | 566,733 |
| Feb 9, 2026 | 1.09 | 1.12 | 1.04 | 1.09 | 1.09 | 1.87% | 1,289,216 |
| Feb 6, 2026 | 1.06 | 1.08 | 0.98 | 1.07 | 1.07 | 3.88% | 770,564 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 1,509,285 |
| Feb 4, 2026 | 1.10 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 1,277,141 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 490,281 |
| Feb 2, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | 1.14 | 0.88% | 741,927 |
| Feb 1, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 357,838 |
| Jan 30, 2026 | 1.17 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 1,363,508 |
| Jan 29, 2026 | 1.17 | 1.22 | 1.14 | 1.14 | 1.14 | -5.00% | 1,349,340 |
| Jan 28, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 676,804 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.18 | 1.23 | 1.23 | -0.81% | 480,701 |
| Jan 23, 2026 | 1.24 | 1.27 | 1.16 | 1.24 | 1.24 | 1.64% | 769,631 |
| Jan 22, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 849,679 |
| Jan 21, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | -2.44% | 955,838 |
| Jan 20, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -4.65% | 523,685 |
| Jan 19, 2026 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 1,458,987 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 4.65% | 1,810,888 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 4.88% | 343,822 |