Vikas Lifecare Limited (BOM:542655)
India · Delayed Price · Currency is INR 1.480
0.00 (0.00%)
At close: Jun 22, 2026
BOM:542655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 285,890 |
| Jun 19, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 609,190 |
| Jun 18, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | - | 260,114 |
| Jun 17, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 421,324 |
| Jun 16, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 262,306 |
| Jun 15, 2026 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 409,238 |
| Jun 12, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 352,311 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 305,818 |
| Jun 10, 2026 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 303,641 |
| Jun 9, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | 280,189 |
| Jun 8, 2026 | 1.45 | 1.55 | 1.45 | 1.47 | 1.47 | -1.34% | 463,824 |
| Jun 5, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | - | 118,312 |
| Jun 4, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 414,083 |
| Jun 3, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 213,418 |
| Jun 2, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 372,807 |
| Jun 1, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 307,065 |
| May 29, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 247,584 |
| May 27, 2026 | 1.46 | 1.53 | 1.44 | 1.51 | 1.51 | 3.42% | 657,901 |
| May 26, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 470,477 |
| May 25, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 2.78% | 587,090 |
| May 22, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 211,199 |
| May 21, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 471,616 |
| May 20, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.72% | 376,222 |
| May 19, 2026 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -0.68% | 302,416 |
| May 18, 2026 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -3.27% | 245,366 |
| May 15, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | - | 155,631 |
| May 14, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 69,455 |
| May 13, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 99,292 |
| May 12, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -2.55% | 145,945 |
| May 11, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 111,384 |
| May 8, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 116,314 |
| May 7, 2026 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 268,747 |
| May 6, 2026 | 1.57 | 1.60 | 1.51 | 1.59 | 1.59 | 0.63% | 354,644 |
| May 5, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | - | 248,696 |
| May 4, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 79,885 |
| Apr 30, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 129,925 |
| Apr 29, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | - | 180,283 |
| Apr 28, 2026 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 233,785 |
| Apr 27, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | 223,670 |
| Apr 24, 2026 | 1.63 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 142,228 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 184,986 |
| Apr 22, 2026 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | -0.61% | 217,363 |
| 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 |