Vantage Knowledge Academy Limited (BOM:539761)
India · Delayed Price · Currency is INR 1.170
-0.010 (-0.85%)
At close: May 11, 2026
Vantage Knowledge Academy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.08 | 9.09% | 637,644 |
| Apr 8, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 10.00% | 311,645 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 4.65% | 318,489 |
| Apr 6, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 4.88% | 378,903 |
| Apr 2, 2026 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 3.80% | 292,594 |
| Apr 1, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 3.95% | 497,409 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 744,842 |
| 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 |