V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 14.00
-0.99 (-6.60%)
At close: May 11, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 16.70 | 16.80 | 12.99 | 13.18 | 13.18 | -5.86% | 148,979 |
| May 11, 2026 | 15.50 | 15.74 | 13.54 | 14.00 | 14.00 | -6.60% | 8,342 |
| May 8, 2026 | 15.00 | 15.24 | 14.50 | 14.99 | 14.99 | -0.07% | 725 |
| May 7, 2026 | 14.60 | 15.00 | 14.55 | 15.00 | 15.00 | 2.39% | 467 |
| May 6, 2026 | 14.75 | 14.75 | 14.00 | 14.65 | 14.65 | 0.69% | 927 |
| May 5, 2026 | 14.39 | 14.75 | 13.25 | 14.55 | 14.55 | 3.71% | 1,684 |
| May 4, 2026 | 14.83 | 16.89 | 13.00 | 14.03 | 14.03 | -5.39% | 13,476 |
| Apr 30, 2026 | 15.48 | 15.74 | 14.51 | 14.83 | 14.83 | -4.26% | 5,295 |
| Apr 29, 2026 | 15.49 | 15.49 | 14.76 | 15.49 | 15.49 | 1.77% | 446 |
| Apr 28, 2026 | 15.54 | 15.54 | 14.50 | 15.22 | 15.22 | -2.06% | 1,520 |
| Apr 27, 2026 | 15.74 | 16.00 | 15.00 | 15.54 | 15.54 | -1.27% | 725 |
| Apr 24, 2026 | 15.25 | 16.80 | 14.55 | 15.74 | 15.74 | 2.81% | 1,406 |
| Apr 23, 2026 | 14.93 | 15.50 | 14.82 | 15.31 | 15.31 | 2.82% | 753 |
| Apr 22, 2026 | 14.96 | 14.96 | 14.55 | 14.89 | 14.89 | -0.60% | 1,009 |
| Apr 21, 2026 | 15.65 | 15.65 | 14.02 | 14.98 | 14.98 | -3.97% | 2,339 |
| Apr 20, 2026 | 15.50 | 15.74 | 15.50 | 15.60 | 15.60 | 2.23% | 137 |
| Apr 17, 2026 | 15.90 | 15.90 | 14.45 | 15.26 | 15.26 | -4.57% | 1,158 |
| Apr 16, 2026 | 15.75 | 16.30 | 15.25 | 15.99 | 15.99 | 3.63% | 1,308 |
| Apr 15, 2026 | 15.00 | 15.75 | 14.00 | 15.43 | 15.43 | 2.94% | 1,150 |
| Apr 13, 2026 | 15.00 | 16.40 | 14.00 | 14.99 | 14.99 | 0.81% | 10,389 |
| Apr 10, 2026 | 15.00 | 17.17 | 14.00 | 14.87 | 14.87 | 3.91% | 43,294 |
| Apr 9, 2026 | 12.74 | 15.12 | 12.74 | 14.31 | 14.31 | 13.48% | 5,123 |
| Apr 8, 2026 | 12.50 | 14.45 | 12.31 | 12.61 | 12.61 | 4.56% | 6,749 |
| Apr 7, 2026 | 11.50 | 12.75 | 11.37 | 12.06 | 12.06 | 6.07% | 3,749 |
| Apr 6, 2026 | 12.75 | 12.75 | 11.01 | 11.37 | 11.37 | -8.60% | 893 |
| Apr 2, 2026 | 11.75 | 12.50 | 11.75 | 12.44 | 12.44 | 1.55% | 122 |
| Apr 1, 2026 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | 8.99% | 272 |
| Mar 30, 2026 | 12.04 | 12.25 | 10.65 | 11.24 | 11.24 | -6.64% | 7,635 |
| Mar 27, 2026 | 12.55 | 12.75 | 11.00 | 12.04 | 12.04 | -4.06% | 5,832 |
| Mar 25, 2026 | 13.25 | 13.25 | 11.50 | 12.55 | 12.55 | -3.46% | 8,471 |
| Mar 24, 2026 | 12.00 | 13.00 | 11.75 | 13.00 | 13.00 | 11.88% | 12,130 |
| Mar 23, 2026 | 11.60 | 12.50 | 11.30 | 11.62 | 11.62 | 0.17% | 13,875 |
| Mar 20, 2026 | 12.00 | 12.50 | 11.30 | 11.60 | 11.60 | -1.69% | 15,035 |
| Mar 19, 2026 | 12.25 | 12.25 | 11.00 | 11.80 | 11.80 | -1.67% | 25,405 |
| Mar 18, 2026 | 11.00 | 13.00 | 10.00 | 12.00 | 12.00 | 4.35% | 31,451 |
| Mar 17, 2026 | 11.75 | 12.25 | 11.00 | 11.50 | 11.50 | 0.35% | 20,466 |
| Mar 16, 2026 | 10.11 | 11.46 | 10.11 | 11.46 | 11.46 | - | 1,122 |
| Mar 13, 2026 | 12.00 | 12.45 | 11.01 | 11.46 | 11.46 | -9.76% | 815 |
| Mar 12, 2026 | 12.35 | 12.75 | 12.15 | 12.70 | 12.70 | 5.83% | 246 |
| Mar 11, 2026 | 13.25 | 13.25 | 10.60 | 12.00 | 12.00 | -8.68% | 16,272 |
| Mar 10, 2026 | 13.25 | 13.25 | 13.10 | 13.14 | 13.14 | 3.06% | 549 |
| Mar 9, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.75 | 2.41% | 1,913 |
| Mar 6, 2026 | 13.31 | 13.31 | 12.40 | 12.45 | 12.45 | 5.78% | 2,844 |
| Mar 5, 2026 | 12.64 | 13.00 | 10.57 | 11.77 | 11.77 | -8.76% | 2,774 |
| Mar 4, 2026 | 13.00 | 13.00 | 12.84 | 12.90 | 12.90 | -0.62% | 211 |
| Mar 2, 2026 | 11.50 | 12.98 | 11.50 | 12.98 | 12.98 | -0.38% | 3,653 |
| Feb 27, 2026 | 13.50 | 14.00 | 12.25 | 13.03 | 13.03 | -3.48% | 2,939 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | -0.37% | 1,415 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.00 | 13.55 | 13.55 | -5.44% | 2,549 |
| Feb 24, 2026 | 14.56 | 14.75 | 14.00 | 14.33 | 14.33 | -1.58% | 1,329 |