V R Films & Studios Limited (BOM:542654)
India · Delayed Price · Currency is INR 14.89
-0.09 (-0.60%)
At close: Apr 22, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 13.85 | 14.99 | 13.45 | 14.56 | 14.56 | 10.64% | 522 |
| Feb 20, 2026 | 15.03 | 15.03 | 13.00 | 13.16 | 13.16 | -11.62% | 6,665 |
| Feb 19, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.60% | 1 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.91 | 14.98 | 14.98 | - | 369 |
| Feb 17, 2026 | 14.54 | 15.00 | 14.54 | 14.98 | 14.98 | 3.03% | 5,370 |
| Feb 16, 2026 | 14.75 | 15.18 | 14.00 | 14.54 | 14.54 | -1.42% | 6,072 |
| Feb 13, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 6.12% | 441 |
| Feb 12, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -1.07% | 826 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.02 | 14.05 | 14.05 | -4.36% | 211 |
| Feb 10, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.01% | 3 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.00 | 14.40 | 14.40 | -3.94% | 473 |
| Feb 6, 2026 | 14.95 | 15.00 | 14.25 | 14.99 | 14.99 | 0.27% | 205 |
| Feb 4, 2026 | 14.90 | 14.95 | 14.26 | 14.95 | 14.95 | -1.58% | 522 |
| Feb 3, 2026 | 15.40 | 15.40 | 14.01 | 15.19 | 15.19 | -0.39% | 644 |