Vikas Lifecare Limited (BOM:542655)
India · Delayed Price · Currency is INR 1.640
+0.010 (0.61%)
At close: Apr 21, 2026
BOM:542655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.64 | 1.69 | 1.58 | 1.64 | 1.64 | 0.61% | 151,303 |
| Apr 20, 2026 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | -3.55% | 414,062 |
| Apr 17, 2026 | 1.65 | 1.73 | 1.63 | 1.69 | 1.69 | 2.42% | 335,779 |
| Apr 16, 2026 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 1.23% | 1,091,904 |
| Apr 15, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.16% | 745,513 |
| Apr 13, 2026 | 1.58 | 1.60 | 1.51 | 1.58 | 1.58 | -3.07% | 611,172 |
| Apr 10, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | 1.87% | 927,071 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | - | 974,048 |
| Apr 8, 2026 | 1.57 | 1.69 | 1.52 | 1.60 | 1.60 | 6.67% | 2,916,437 |
| Apr 7, 2026 | 1.33 | 1.57 | 1.28 | 1.50 | 1.50 | 12.78% | 3,699,668 |
| Apr 6, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 4.72% | 614,043 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.17 | 1.27 | 1.27 | 2.42% | 1,408,538 |
| Apr 1, 2026 | 1.06 | 1.26 | 1.06 | 1.24 | 1.24 | 16.98% | 1,630,106 |
| Mar 30, 2026 | 1.13 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 1,900,494 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.11 | 1.15 | 1.15 | -7.26% | 1,307,480 |
| Mar 25, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | 0.81% | 955,354 |
| Mar 24, 2026 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 984,306 |
| Mar 23, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -5.43% | 933,625 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 622,356 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 907,250 |
| Mar 18, 2026 | 1.24 | 1.36 | 1.24 | 1.33 | 1.33 | 6.40% | 1,976,497 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 597,570 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 959,200 |
| Mar 13, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 469,867 |
| Mar 12, 2026 | 1.32 | 1.40 | 1.30 | 1.32 | 1.32 | -0.75% | 1,036,932 |
| Mar 11, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 711,430 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 1,335,401 |
| Mar 9, 2026 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 956,184 |
| Mar 6, 2026 | 1.34 | 1.46 | 1.33 | 1.39 | 1.39 | 2.21% | 965,219 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 815,244 |
| Mar 4, 2026 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | -1.43% | 799,661 |
| Mar 2, 2026 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -5.41% | 1,049,731 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 532,340 |
| Feb 26, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 397,771 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 486,133 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -5.06% | 1,124,956 |
| Feb 23, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 246,128 |
| Feb 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 407,797 |
| Feb 19, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 239,464 |
| Feb 18, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 510,259 |
| Feb 17, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | - | 339,617 |
| Feb 16, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 312,171 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 543,350 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 563,890 |
| Feb 11, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 283,144 |
| Feb 10, 2026 | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 325,728 |
| Feb 9, 2026 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | - | 655,780 |
| Feb 6, 2026 | 1.70 | 1.71 | 1.58 | 1.63 | 1.63 | -4.12% | 1,136,724 |
| Feb 5, 2026 | 1.74 | 1.78 | 1.67 | 1.70 | 1.70 | -2.30% | 700,096 |
| Feb 4, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 311,313 |