V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 14.57
+0.09 (0.62%)
At close: Jan 20, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.40 | 14.40 | 13.75 | 14.40 | 14.40 | -0.69% | 427 |
| Jan 21, 2026 | 14.57 | 14.57 | 13.12 | 14.50 | 14.50 | -0.48% | 2,912 |
| Jan 20, 2026 | 14.50 | 14.75 | 14.00 | 14.57 | 14.57 | 0.62% | 1,002 |
| Jan 19, 2026 | 13.75 | 14.48 | 13.75 | 14.48 | 14.48 | 2.55% | 188 |
| Jan 16, 2026 | 15.05 | 15.05 | 14.00 | 14.12 | 14.12 | -4.27% | 1,449 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.25 | 14.75 | 14.75 | - | 157 |
| Jan 13, 2026 | 14.77 | 14.99 | 14.02 | 14.75 | 14.75 | -0.61% | 3,204 |
| Jan 12, 2026 | 15.79 | 15.79 | 14.01 | 14.84 | 14.84 | -0.40% | 617 |
| Jan 9, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 2,536 |
| Jan 8, 2026 | 14.74 | 15.89 | 13.75 | 15.00 | 15.00 | 1.69% | 1,764 |
| Jan 6, 2026 | 14.25 | 14.75 | 14.02 | 14.75 | 14.75 | 0.68% | 997 |
| Jan 5, 2026 | 14.85 | 15.00 | 14.02 | 14.65 | 14.65 | -2.33% | 2,239 |
| Jan 2, 2026 | 15.90 | 15.90 | 14.01 | 15.00 | 15.00 | -0.60% | 2,106 |
| Jan 1, 2026 | 15.41 | 15.41 | 14.51 | 15.09 | 15.09 | 4.72% | 598 |
| Dec 31, 2025 | 15.00 | 15.55 | 14.01 | 14.41 | 14.41 | -1.77% | 4,151 |
| Dec 30, 2025 | 15.38 | 15.38 | 14.20 | 14.67 | 14.67 | 2.02% | 890 |
| Dec 29, 2025 | 15.70 | 15.70 | 14.01 | 14.38 | 14.38 | -7.23% | 1,918 |
| Dec 24, 2025 | 16.00 | 16.00 | 14.28 | 15.50 | 15.50 | -1.90% | 967 |
| Dec 23, 2025 | 15.85 | 15.85 | 14.50 | 15.80 | 15.80 | 3.88% | 95 |
| Dec 22, 2025 | 14.75 | 15.89 | 14.20 | 15.21 | 15.21 | 2.08% | 1,829 |
| Dec 19, 2025 | 15.75 | 15.75 | 14.05 | 14.90 | 14.90 | -2.80% | 2,317 |
| Dec 18, 2025 | 15.24 | 15.33 | 15.24 | 15.33 | 15.33 | -0.45% | 549 |
| Dec 17, 2025 | 15.67 | 15.67 | 14.25 | 15.40 | 15.40 | -1.28% | 2,159 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1.50% | 8 |
| Dec 15, 2025 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | -0.07% | 24 |
| Dec 12, 2025 | 16.00 | 16.00 | 14.50 | 15.38 | 15.38 | -2.97% | 1,558 |
| Dec 11, 2025 | 16.00 | 16.00 | 15.00 | 15.85 | 15.85 | 1.99% | 881 |
| Dec 10, 2025 | 15.54 | 15.54 | 14.04 | 15.54 | 15.54 | 0.32% | 5,188 |
| Dec 9, 2025 | 14.00 | 15.93 | 13.99 | 15.49 | 15.49 | 6.90% | 9,226 |
| Dec 8, 2025 | 14.68 | 14.97 | 14.40 | 14.49 | 14.49 | 5.54% | 500 |
| Dec 5, 2025 | 16.39 | 16.39 | 13.50 | 13.73 | 13.73 | -7.98% | 15,638 |
| Dec 4, 2025 | 15.21 | 15.21 | 14.70 | 14.92 | 14.92 | -1.91% | 527 |
| Dec 3, 2025 | 14.40 | 15.21 | 13.80 | 15.21 | 15.21 | 4.97% | 10,225 |
| Dec 2, 2025 | 13.79 | 14.86 | 13.78 | 14.49 | 14.49 | -0.07% | 923 |
| Dec 1, 2025 | 14.51 | 14.51 | 14.00 | 14.50 | 14.50 | -0.07% | 1,118 |
| Nov 28, 2025 | 14.87 | 14.87 | 14.50 | 14.51 | 14.51 | 2.40% | 2,010 |
| Nov 27, 2025 | 14.00 | 14.99 | 13.60 | 14.17 | 14.17 | -0.84% | 2,465 |
| Nov 26, 2025 | 14.50 | 14.50 | 13.15 | 14.29 | 14.29 | 3.25% | 2,789 |
| Nov 25, 2025 | 14.40 | 14.40 | 13.83 | 13.84 | 13.84 | -4.88% | 3,573 |
| Nov 24, 2025 | 14.55 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 2,004 |
| Nov 21, 2025 | 15.04 | 15.24 | 14.30 | 14.30 | 14.30 | -4.98% | 298 |
| Nov 20, 2025 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | 0.33% | 127 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Nov 18, 2025 | 14.49 | 15.19 | 13.77 | 15.00 | 15.00 | 3.52% | 4,993 |
| Nov 17, 2025 | 14.95 | 15.44 | 14.49 | 14.49 | 14.49 | -4.98% | 5,582 |
| Nov 14, 2025 | 15.25 | 15.25 | 14.80 | 15.25 | 15.25 | -1.36% | 631 |
| Nov 13, 2025 | 15.47 | 15.47 | 14.44 | 15.46 | 15.46 | 1.71% | 1,608 |
| Nov 12, 2025 | 15.20 | 15.20 | 14.25 | 15.20 | 15.20 | 1.33% | 377 |
| Nov 11, 2025 | 15.49 | 15.49 | 14.27 | 15.00 | 15.00 | -0.13% | 2,827 |
| Nov 10, 2025 | 15.09 | 15.09 | 14.49 | 15.02 | 15.02 | -1.51% | 3,688 |