V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 14.70
-0.04 (-0.27%)
At close: Aug 6, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14.40 | 15.50 | 14.40 | 14.68 | 14.68 | -0.14% | 6,770 |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% | 1,128 |
| Aug 5, 2026 | 14.50 | 14.75 | 14.26 | 14.74 | 14.74 | 1.73% | 4,028 |
| Aug 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 111 |
| Aug 3, 2026 | 14.25 | 14.99 | 14.25 | 14.49 | 14.49 | -3.40% | 237 |
| Jul 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,551 |
| Jul 29, 2026 | 14.99 | 15.00 | 14.50 | 15.00 | 15.00 | 0.07% | 45 |
| Jul 28, 2026 | 14.99 | 14.99 | 14.26 | 14.99 | 14.99 | - | 7,071 |
| Jul 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 4 |
| Jul 24, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 7 |
| Jul 22, 2026 | 14.99 | 15.99 | 14.25 | 14.99 | 14.99 | 4.90% | 18,227 |
| Jul 21, 2026 | 14.27 | 14.30 | 14.26 | 14.29 | 14.29 | -0.07% | 2,202 |
| Jul 17, 2026 | 14.31 | 14.31 | 14.30 | 14.30 | 14.30 | - | 101 |
| Jul 16, 2026 | 14.96 | 14.96 | 14.30 | 14.30 | 14.30 | -0.14% | 254 |
| Jul 15, 2026 | 14.99 | 14.99 | 14.26 | 14.32 | 14.32 | -2.25% | 2,840 |
| Jul 14, 2026 | 14.51 | 14.99 | 14.00 | 14.65 | 14.65 | 1.03% | 1,054 |
| Jul 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.86% | 32 |
| Jul 10, 2026 | 14.89 | 15.25 | 14.89 | 15.24 | 15.24 | 0.26% | 4,146 |
| Jul 8, 2026 | 15.49 | 15.49 | 14.50 | 15.20 | 15.20 | 0.07% | 106 |
| Jul 7, 2026 | 14.99 | 15.25 | 14.99 | 15.19 | 15.19 | 1.33% | 8,307 |
| Jul 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 221 |
| Jul 3, 2026 | 15.00 | 15.00 | 14.50 | 14.99 | 14.99 | 3.02% | 9,172 |
| Jul 2, 2026 | 14.50 | 14.60 | 13.91 | 14.55 | 14.55 | 2.11% | 35,185 |
| Jul 1, 2026 | 14.00 | 14.49 | 13.80 | 14.25 | 14.25 | 1.28% | 16,095 |
| Jun 30, 2026 | 14.25 | 14.70 | 13.25 | 14.07 | 14.07 | -1.26% | 21,131 |
| Jun 29, 2026 | 13.50 | 14.25 | 13.50 | 14.25 | 14.25 | 3.26% | 16,532 |
| Jun 25, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -4.83% | 915 |
| Jun 24, 2026 | 13.58 | 14.99 | 13.58 | 14.50 | 14.50 | 0.14% | 11,269 |
| Jun 23, 2026 | 15.25 | 15.25 | 14.00 | 14.48 | 14.48 | 0.91% | 7,043 |
| Jun 22, 2026 | 14.50 | 15.00 | 14.00 | 14.35 | 14.35 | -1.03% | 18,310 |
| Jun 19, 2026 | 14.40 | 15.25 | 14.00 | 14.50 | 14.50 | 0.69% | 3,291 |
| Jun 18, 2026 | 15.00 | 15.65 | 14.40 | 14.40 | 14.40 | -2.90% | 5,278 |
| Jun 17, 2026 | 14.50 | 15.49 | 14.50 | 14.83 | 14.83 | 3.63% | 4,443 |
| Jun 16, 2026 | 15.00 | 15.50 | 14.00 | 14.31 | 14.31 | -4.60% | 3,477 |
| Jun 15, 2026 | 14.90 | 15.00 | 14.00 | 15.00 | 15.00 | 0.67% | 5,313 |
| Jun 12, 2026 | 14.25 | 15.00 | 14.20 | 14.90 | 14.90 | -2.93% | 1,768 |
| Jun 11, 2026 | 14.08 | 15.60 | 14.08 | 15.35 | 15.35 | 8.48% | 344 |
| Jun 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 1 |
| Jun 9, 2026 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | 0.14% | 126 |
| Jun 8, 2026 | 14.11 | 14.20 | 13.52 | 14.13 | 14.13 | -0.84% | 113 |
| Jun 5, 2026 | 13.86 | 14.25 | 13.55 | 14.25 | 14.25 | 1.79% | 85 |
| Jun 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.98% | 100 |
| Jun 3, 2026 | 14.23 | 14.50 | 13.75 | 14.43 | 14.43 | 1.33% | 114 |
| Jun 2, 2026 | 14.00 | 14.24 | 13.54 | 14.24 | 14.24 | 1.71% | 300 |
| Jun 1, 2026 | 13.51 | 14.25 | 13.51 | 14.00 | 14.00 | -1.13% | 1,438 |
| May 29, 2026 | 14.00 | 14.24 | 13.50 | 14.16 | 14.16 | -1.26% | 880 |
| May 27, 2026 | 14.52 | 14.52 | 14.15 | 14.34 | 14.34 | -1.71% | 22 |
| May 26, 2026 | 14.48 | 14.75 | 14.01 | 14.59 | 14.59 | 0.76% | 315 |
| May 25, 2026 | 14.48 | 14.48 | 14.01 | 14.48 | 14.48 | 0.07% | 1,756 |
| May 22, 2026 | 14.25 | 14.50 | 14.00 | 14.47 | 14.47 | 0.84% | 423 |