Vantage Knowledge Academy Limited (BOM:539761)
India · Delayed Price · Currency is INR 0.9900
-0.0200 (-1.98%)
At close: Jun 22, 2026
Vantage Knowledge Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 232,976 |
| Jun 22, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 375,569 |
| Jun 19, 2026 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | 2.02% | 536,005 |
| Jun 18, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 325,060 |
| Jun 17, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 253,933 |
| Jun 16, 2026 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -0.97% | 558,243 |
| Jun 15, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 289,662 |
| Jun 12, 2026 | 1.05 | 1.06 | 0.98 | 1.04 | 1.04 | 0.97% | 262,724 |
| Jun 11, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 209,452 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 158,311 |
| Jun 9, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 184,342 |
| Jun 8, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 301,144 |
| Jun 5, 2026 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 115,772 |
| Jun 4, 2026 | 1.07 | 1.09 | 1.02 | 1.07 | 1.07 | 1.90% | 288,696 |
| Jun 3, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 506,088 |
| Jun 2, 2026 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 204,220 |
| Jun 1, 2026 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 333,124 |
| May 29, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 250,061 |
| May 27, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 373,111 |
| May 26, 2026 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | 1.82% | 280,499 |
| May 25, 2026 | 1.07 | 1.16 | 1.07 | 1.10 | 1.10 | -1.79% | 195,498 |
| May 22, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | - | 111,729 |
| May 21, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 173,651 |
| May 20, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 126,149 |
| May 19, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 200,942 |
| May 18, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 202,208 |
| May 15, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -3.42% | 300,321 |
| May 14, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 284,100 |
| May 13, 2026 | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | 3.57% | 412,395 |
| May 12, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 322,964 |
| May 11, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 348,222 |
| May 8, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 280,095 |
| May 7, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 232,507 |
| May 6, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | -0.83% | 318,039 |
| May 5, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 407,463 |
| May 4, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 357,695 |
| Apr 30, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | - | 132,859 |
| Apr 29, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 539,550 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 412,984 |
| Apr 27, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 380,219 |
| Apr 24, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | - | 343,408 |
| Apr 23, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | - | 531,702 |
| Apr 22, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 772,641 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -3.88% | 861,751 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 1,028,883 |
| Apr 17, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 1,212,978 |
| Apr 16, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 1,452,822 |
| Apr 15, 2026 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -4.88% | 4,328,002 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 4.24% | 604,316 |
| Apr 10, 2026 | 1.17 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 1,169,806 |