Vaxfab Enterprises Limited (BOM:542803)
India · Delayed Price · Currency is INR 60.00
-0.84 (-1.38%)
At close: Jul 20, 2026
Vaxfab Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 60.00 | 60.99 | 60.00 | 60.00 | 60.00 | -1.38% | 5,616 |
| Jul 17, 2026 | 60.01 | 61.00 | 59.50 | 60.84 | 60.84 | 1.40% | 17,252 |
| Jul 16, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 0.82% | 7,452 |
| Jul 15, 2026 | 60.30 | 61.00 | 59.00 | 59.51 | 59.51 | -0.82% | 20,645 |
| Jul 14, 2026 | 59.41 | 61.00 | 59.41 | 60.00 | 60.00 | -0.03% | 8,036 |
| Jul 13, 2026 | 60.00 | 61.50 | 60.00 | 60.02 | 60.02 | 0.03% | 44,303 |
| Jul 10, 2026 | 64.00 | 64.00 | 59.98 | 60.00 | 60.00 | - | 16,678 |
| Jul 9, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.45% | 13,256 |
| Jul 8, 2026 | 64.00 | 64.00 | 58.05 | 60.88 | 60.88 | -1.07% | 75,439 |
| Jul 7, 2026 | 61.00 | 61.70 | 60.00 | 61.54 | 61.54 | 2.28% | 20,853 |
| Jul 6, 2026 | 61.51 | 61.51 | 60.01 | 60.17 | 60.17 | -0.55% | 4,096 |
| Jul 3, 2026 | 61.90 | 63.50 | 60.05 | 60.50 | 60.50 | -1.85% | 12,655 |
| Jul 2, 2026 | 60.00 | 62.70 | 60.00 | 61.64 | 61.64 | 2.22% | 2,183 |
| Jul 1, 2026 | 61.92 | 62.49 | 60.12 | 60.30 | 60.30 | -0.48% | 5,504 |
| Jun 30, 2026 | 61.89 | 61.89 | 60.20 | 60.59 | 60.59 | -1.70% | 13,860 |
| Jun 29, 2026 | 60.10 | 61.98 | 60.10 | 61.64 | 61.64 | 1.83% | 21,327 |
| Jun 25, 2026 | 60.21 | 62.00 | 60.16 | 60.53 | 60.53 | 0.67% | 2,839 |
| Jun 24, 2026 | 60.50 | 62.82 | 60.05 | 60.13 | 60.13 | -1.97% | 3,019 |
| Jun 23, 2026 | 61.83 | 63.00 | 60.50 | 61.34 | 61.34 | 0.48% | 4,516 |
| Jun 22, 2026 | 61.06 | 62.50 | 60.50 | 61.05 | 61.05 | -0.02% | 3,318 |
| Jun 19, 2026 | 63.98 | 63.98 | 61.01 | 61.06 | 61.06 | -0.25% | 1,984 |
| Jun 18, 2026 | 61.01 | 62.70 | 61.00 | 61.21 | 61.21 | -1.02% | 12,915 |
| Jun 17, 2026 | 61.13 | 61.95 | 60.00 | 61.84 | 61.84 | 1.31% | 9,214 |
| Jun 16, 2026 | 64.00 | 64.00 | 61.00 | 61.04 | 61.04 | -1.99% | 9,205 |
| Jun 15, 2026 | 63.20 | 63.50 | 60.41 | 62.28 | 62.28 | 1.83% | 27,863 |
| Jun 12, 2026 | 67.50 | 67.50 | 61.10 | 61.16 | 61.16 | -3.03% | 16,099 |
| Jun 11, 2026 | 64.40 | 64.50 | 62.12 | 63.07 | 63.07 | -0.13% | 10,408 |
| Jun 10, 2026 | 60.03 | 63.75 | 60.00 | 63.15 | 63.15 | 6.60% | 37,417 |
| Jun 9, 2026 | 60.40 | 61.90 | 59.00 | 59.24 | 59.24 | -0.45% | 9,811 |
| Jun 8, 2026 | 60.03 | 61.64 | 58.80 | 59.51 | 59.51 | -2.04% | 70,001 |
| Jun 5, 2026 | 63.00 | 63.50 | 60.00 | 60.75 | 60.75 | -0.69% | 25,354 |
| Jun 4, 2026 | 68.00 | 68.00 | 59.90 | 61.17 | 61.17 | 4.07% | 256,467 |
| Jun 3, 2026 | 57.40 | 59.00 | 56.28 | 58.78 | 58.78 | 2.30% | 14,040 |
| Jun 2, 2026 | 54.68 | 58.85 | 54.68 | 57.46 | 57.46 | 4.80% | 156,266 |
| Jun 1, 2026 | 48.05 | 60.00 | 47.00 | 54.83 | 54.83 | 8.47% | 124,585 |
| May 29, 2026 | 51.94 | 52.00 | 50.35 | 50.55 | 50.55 | -2.68% | 1,277 |
| May 27, 2026 | 51.99 | 51.99 | 50.30 | 51.94 | 51.94 | 1.48% | 1,201 |
| May 26, 2026 | 52.00 | 52.00 | 50.50 | 51.18 | 51.18 | -1.43% | 271 |
| May 25, 2026 | 52.50 | 52.50 | 50.10 | 51.92 | 51.92 | 2.20% | 2,769 |
| May 22, 2026 | 49.26 | 52.50 | 49.00 | 50.80 | 50.80 | 2.52% | 36,484 |
| May 21, 2026 | 50.10 | 50.50 | 49.00 | 49.55 | 49.55 | -0.90% | 5,738 |
| May 20, 2026 | 49.51 | 50.60 | 48.13 | 50.00 | 50.00 | 1.40% | 38,183 |
| May 19, 2026 | 49.86 | 50.15 | 49.25 | 49.31 | 49.31 | -2.26% | 21,958 |
| May 18, 2026 | 49.26 | 50.87 | 49.00 | 50.45 | 50.45 | 1.92% | 18,335 |
| May 15, 2026 | 50.01 | 50.10 | 49.50 | 49.50 | 49.50 | -0.26% | 3,729 |
| May 14, 2026 | 49.86 | 50.84 | 49.62 | 49.63 | 49.63 | -0.96% | 12,543 |
| May 13, 2026 | 50.00 | 51.50 | 49.51 | 50.11 | 50.11 | 1.85% | 5,947 |
| May 12, 2026 | 50.06 | 51.00 | 49.03 | 49.20 | 49.20 | -1.60% | 7,333 |
| May 11, 2026 | 50.48 | 51.00 | 48.99 | 50.00 | 50.00 | 0.10% | 15,546 |
| May 8, 2026 | 49.54 | 50.00 | 49.53 | 49.95 | 49.95 | 0.85% | 15,355 |