Vantage Knowledge Academy Limited (BOM:539761)
India · Delayed Price · Currency is INR 1.200
-0.030 (-2.44%)
At close: Jan 21, 2026
Vantage Knowledge Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.18 | 1.24 | 1.14 | 1.23 | 1.23 | 3.36% | 1,152,599 |
| Jan 12, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -4.80% | 814,948 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -3.85% | 5,585,551 |
| Jan 8, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 4.84% | 1,544,303 |
| Jan 7, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 2,391,001 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 3,223,922 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.04 | 1.14 | 1.14 | 4.59% | 3,711,764 |
| Jan 2, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 4.81% | 5,826,548 |
| Jan 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 968,836 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 1,177,343 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 1,043,132 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 1,769,447 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 1,450,759 |
| Dec 24, 2025 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 2,410,871 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | 1,764,006 |
| Dec 22, 2025 | 1.53 | 1.57 | 1.44 | 1.44 | 1.44 | -4.64% | 3,219,824 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -4.43% | 2,958,944 |
| Dec 18, 2025 | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | 0.64% | 844,895 |
| Dec 17, 2025 | 1.50 | 1.64 | 1.50 | 1.57 | 1.57 | - | 2,146,938 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -4.85% | 536,159 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 709,650 |
| Dec 12, 2025 | 1.86 | 1.91 | 1.73 | 1.73 | 1.73 | -4.95% | 4,910,982 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.68 | 1.82 | 1.82 | 4.60% | 7,044,567 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 265,840 |
| Dec 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 369,560 |
| Dec 8, 2025 | 1.52 | 1.59 | 1.48 | 1.59 | 1.59 | 4.61% | 877,293 |
| Dec 5, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -5.00% | 1,195,445 |
| Dec 4, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 1,413,773 |
| Dec 3, 2025 | 1.75 | 1.79 | 1.68 | 1.68 | 1.68 | -4.55% | 1,440,995 |
| Dec 2, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.83% | 1,257,287 |
| Dec 1, 2025 | 1.87 | 1.95 | 1.82 | 1.83 | 1.83 | -4.19% | 1,335,726 |
| Nov 28, 2025 | 1.95 | 2.00 | 1.86 | 1.91 | 1.91 | -2.05% | 1,177,588 |
| Nov 27, 2025 | 1.99 | 2.01 | 1.92 | 1.95 | 1.95 | -1.52% | 602,601 |
| Nov 26, 2025 | 1.97 | 2.00 | 1.90 | 1.98 | 1.98 | 0.51% | 743,739 |
| Nov 25, 2025 | 2.10 | 2.10 | 1.90 | 1.97 | 1.97 | -1.50% | 1,704,619 |
| Nov 24, 2025 | 2.04 | 2.06 | 1.96 | 2.00 | 2.00 | - | 532,879 |
| Nov 21, 2025 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | - | 572,128 |
| Nov 20, 2025 | 2.04 | 2.07 | 1.95 | 2.00 | 2.00 | - | 622,835 |
| Nov 19, 2025 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | -1.48% | 691,829 |
| Nov 18, 2025 | 2.09 | 2.18 | 2.00 | 2.03 | 2.03 | -2.87% | 1,634,300 |
| Nov 17, 2025 | 2.10 | 2.14 | 2.09 | 2.09 | 2.09 | -4.57% | 975,013 |
| Nov 14, 2025 | 2.20 | 2.25 | 2.19 | 2.19 | 2.19 | -4.78% | 759,523 |
| Nov 13, 2025 | 2.54 | 2.54 | 2.30 | 2.30 | 2.30 | -4.96% | 3,977,834 |