V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 12.25
+0.05 (0.41%)
At close: Sep 11, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.00 | 13.50 | 10.60 | 12.25 | 12.25 | 0.41% | 5,804 |
| Sep 10, 2026 | 11.99 | 12.38 | 10.55 | 12.20 | 12.20 | 1.75% | 1,388 |
| Sep 9, 2026 | 12.25 | 12.25 | 11.00 | 11.99 | 11.99 | -7.56% | 10,805 |
| Sep 8, 2026 | 12.50 | 12.97 | 12.50 | 12.97 | 12.97 | 4.60% | 401 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.39 | 12.40 | 12.40 | -0.80% | 511 |
| Sep 3, 2026 | 12.50 | 12.75 | 11.50 | 12.50 | 12.50 | - | 2,269 |
| Sep 2, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | 4.17% | 318 |
| Sep 1, 2026 | 13.00 | 13.50 | 12.00 | 12.00 | 12.00 | -11.24% | 3,212 |
| Aug 31, 2026 | 14.10 | 14.10 | 13.50 | 13.52 | 13.52 | -4.11% | 53 |
| Aug 28, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 1.22% | 3 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.93 | 13.93 | 13.93 | 3.11% | 11 |
| Aug 26, 2026 | 13.94 | 13.95 | 13.51 | 13.51 | 13.51 | -3.77% | 29 |
| Aug 24, 2026 | 14.24 | 14.24 | 14.00 | 14.04 | 14.04 | 2.11% | 6 |
| Aug 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 326 |
| Aug 19, 2026 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | - | 300 |
| Aug 18, 2026 | 13.75 | 13.75 | 13.20 | 13.75 | 13.75 | -3.44% | 63 |
| Aug 17, 2026 | 13.48 | 14.24 | 13.39 | 14.24 | 14.24 | 5.64% | 78 |
| Aug 14, 2026 | 14.29 | 14.31 | 12.50 | 13.48 | 13.48 | -5.73% | 8,999 |
| Aug 12, 2026 | 14.50 | 15.25 | 14.25 | 14.30 | 14.30 | 0.70% | 2,778 |
| Aug 11, 2026 | 15.50 | 15.50 | 13.52 | 14.20 | 14.20 | -5.40% | 464 |
| Aug 10, 2026 | 15.50 | 15.75 | 14.68 | 15.01 | 15.01 | 2.25% | 547 |
| 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 |