Vantage Knowledge Academy Limited (BOM:539761)
India · Delayed Price · Currency is INR 1.520
-0.080 (-5.00%)
At close: Dec 5, 2025
Vantage Knowledge Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 2.35 | 2.42 | 2.30 | 2.42 | 2.42 | 4.76% | 1,044,567 |
| Nov 11, 2025 | 2.31 | 2.31 | 2.25 | 2.31 | 2.31 | 5.00% | 1,540,900 |
| Nov 10, 2025 | 2.17 | 2.20 | 2.13 | 2.20 | 2.20 | 4.76% | 1,461,599 |
| Nov 7, 2025 | 2.04 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 1,889,113 |
| Nov 6, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -2.91% | 859,403 |
| Nov 4, 2025 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -4.63% | 2,076,388 |
| Nov 3, 2025 | 2.19 | 2.21 | 2.02 | 2.16 | 2.16 | 1.89% | 1,044,322 |
| Oct 31, 2025 | 2.02 | 2.15 | 2.00 | 2.12 | 2.12 | 1.92% | 689,594 |
| Oct 30, 2025 | 2.10 | 2.28 | 2.08 | 2.08 | 2.08 | -4.59% | 3,090,769 |
| Oct 29, 2025 | 2.20 | 2.29 | 2.18 | 2.18 | 2.18 | -4.80% | 3,283,623 |
| Oct 28, 2025 | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -4.98% | 2,924,991 |
| Oct 27, 2025 | 2.53 | 2.58 | 2.41 | 2.41 | 2.41 | -4.74% | 2,671,107 |
| Oct 24, 2025 | 2.71 | 2.78 | 2.53 | 2.53 | 2.53 | -4.89% | 1,966,305 |
| Oct 23, 2025 | 2.83 | 2.83 | 2.59 | 2.66 | 2.66 | -2.21% | 1,178,054 |
| Oct 21, 2025 | 2.73 | 2.73 | 2.65 | 2.72 | 2.72 | 4.62% | 291,433 |
| Oct 20, 2025 | 2.55 | 2.60 | 2.51 | 2.60 | 2.60 | 4.84% | 361,626 |
| Oct 17, 2025 | 2.48 | 2.56 | 2.48 | 2.48 | 2.48 | -4.98% | 897,961 |
| Oct 16, 2025 | 2.84 | 2.87 | 2.61 | 2.61 | 2.61 | -4.74% | 3,191,266 |
| Oct 15, 2025 | 2.74 | 2.74 | 2.71 | 2.74 | 2.74 | 4.98% | 549,203 |
| Oct 14, 2025 | 2.61 | 2.61 | 2.45 | 2.61 | 2.61 | 4.82% | 1,647,036 |
| Oct 13, 2025 | 2.47 | 2.49 | 2.44 | 2.49 | 2.49 | 4.62% | 333,904 |
| Oct 10, 2025 | 2.30 | 2.38 | 2.27 | 2.38 | 2.38 | 4.85% | 1,041,529 |
| Oct 9, 2025 | 2.38 | 2.45 | 2.27 | 2.27 | 2.27 | -4.62% | 2,374,045 |
| Oct 8, 2025 | 2.40 | 2.45 | 2.35 | 2.38 | 2.38 | -3.64% | 998,948 |
| Oct 7, 2025 | 2.50 | 2.58 | 2.47 | 2.47 | 2.47 | -4.63% | 1,206,802 |
| Oct 6, 2025 | 2.80 | 2.81 | 2.59 | 2.59 | 2.59 | -4.78% | 2,367,595 |
| Oct 3, 2025 | 2.66 | 2.82 | 2.66 | 2.72 | 2.72 | -1.45% | 876,654 |
| Oct 1, 2025 | 2.83 | 3.03 | 2.76 | 2.76 | 2.76 | -4.83% | 2,435,704 |
| Sep 30, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -4.92% | 10,784,780 |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 475,017 |
| Sep 26, 2025 | 2.77 | 2.91 | 2.65 | 2.91 | 2.91 | 4.68% | 5,683,622 |
| Sep 25, 2025 | 2.82 | 2.87 | 2.78 | 2.78 | 2.78 | -4.79% | 1,551,333 |
| Sep 24, 2025 | 2.94 | 3.07 | 2.92 | 2.92 | 2.92 | -4.89% | 4,059,398 |