V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 11.00
-0.50 (-4.35%)
At close: Oct 26, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 7,110 |
| Oct 23, 2026 | 11.50 | 11.50 | 10.95 | 11.50 | 11.50 | 0.52% | 5,120 |
| Oct 22, 2026 | 11.00 | 11.44 | 11.00 | 11.44 | 11.44 | -0.52% | 101 |
| Oct 21, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 4.55% | 503 |
| Oct 19, 2026 | 11.25 | 11.25 | 10.04 | 11.00 | 11.00 | -2.05% | 4,214 |
| Oct 16, 2026 | 10.99 | 11.25 | 10.50 | 11.23 | 11.23 | 6.95% | 1,272 |
| Oct 15, 2026 | 12.00 | 12.00 | 10.02 | 10.50 | 10.50 | -12.50% | 42,462 |
| Oct 14, 2026 | 12.00 | 12.00 | 11.65 | 12.00 | 12.00 | 2.13% | 28 |
| Oct 13, 2026 | 11.75 | 11.87 | 11.75 | 11.75 | 11.75 | 1.03% | 420 |
| Oct 12, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.02% | 1 |
| Oct 9, 2026 | 10.25 | 11.90 | 10.25 | 11.75 | 11.75 | 9.81% | 13,149 |
| Oct 8, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 1.90% | 610 |
| Oct 7, 2026 | 10.85 | 10.99 | 10.01 | 10.50 | 10.50 | -1.41% | 8,564 |
| Oct 6, 2026 | 11.39 | 11.75 | 9.57 | 10.65 | 10.65 | -6.50% | 9,067 |
| Oct 5, 2026 | 11.38 | 11.39 | 11.00 | 11.39 | 11.39 | -0.96% | 6,171 |
| Oct 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 60 |
| Sep 30, 2026 | 11.01 | 11.30 | 10.21 | 11.30 | 11.30 | -3.83% | 3,737 |
| Sep 29, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 6.33% | 103 |
| Sep 28, 2026 | 11.51 | 12.00 | 11.00 | 11.05 | 11.05 | -4.00% | 21,247 |
| Sep 25, 2026 | 11.85 | 11.85 | 11.50 | 11.51 | 11.51 | -2.87% | 1,629 |
| Sep 24, 2026 | 11.80 | 12.49 | 11.80 | 11.85 | 11.85 | -3.42% | 2,087 |
| Sep 23, 2026 | 12.15 | 12.50 | 11.50 | 12.27 | 12.27 | -4.14% | 6,034 |
| Sep 22, 2026 | 11.75 | 12.81 | 11.75 | 12.80 | 12.80 | 19.85% | 14,741 |
| Sep 21, 2026 | 11.72 | 12.50 | 10.05 | 10.68 | 10.68 | -9.11% | 8,134 |
| Sep 18, 2026 | 11.55 | 11.75 | 11.20 | 11.75 | 11.75 | 2.17% | 10,003 |
| Sep 17, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 1,690 |
| Sep 16, 2026 | 12.50 | 12.50 | 11.50 | 11.80 | 11.80 | -1.67% | 1,298 |
| Sep 15, 2026 | 12.75 | 12.75 | 12.00 | 12.00 | 12.00 | -2.04% | 1,116 |
| 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 |