Vaxfab Enterprises Limited (BOM:542803)
India · Delayed Price · Currency is INR 62.14
+0.14 (0.23%)
At close: Aug 19, 2026
Vaxfab Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 61.02 | 64.90 | 61.00 | 62.14 | 62.14 | 0.23% | 5,549 |
| Aug 18, 2026 | 61.60 | 63.50 | 60.00 | 62.00 | 62.00 | 1.09% | 28,407 |
| Aug 17, 2026 | 64.50 | 64.50 | 61.00 | 61.33 | 61.33 | -6.15% | 60,014 |
| Aug 14, 2026 | 67.99 | 67.99 | 65.21 | 65.35 | 65.35 | -1.68% | 3,030 |
| Aug 13, 2026 | 69.90 | 69.90 | 65.05 | 66.47 | 66.47 | 1.23% | 1,792 |
| Aug 12, 2026 | 65.00 | 68.00 | 64.00 | 65.66 | 65.66 | 1.08% | 10,118 |
| Aug 11, 2026 | 68.00 | 68.00 | 64.95 | 64.96 | 64.96 | -0.14% | 9,528 |
| Aug 10, 2026 | 65.01 | 67.00 | 65.00 | 65.05 | 65.05 | -1.23% | 5,581 |
| Aug 7, 2026 | 65.42 | 67.00 | 63.50 | 65.86 | 65.86 | 1.17% | 83,726 |
| Aug 6, 2026 | 64.50 | 66.00 | 63.34 | 65.10 | 65.10 | 1.58% | 7,067 |
| Aug 5, 2026 | 61.50 | 64.97 | 60.00 | 64.09 | 64.09 | 6.87% | 36,715 |
| Aug 4, 2026 | 62.01 | 62.79 | 58.70 | 59.97 | 59.97 | -3.89% | 340,230 |
| Aug 3, 2026 | 60.07 | 62.94 | 59.50 | 62.40 | 62.40 | 3.36% | 159,769 |
| Jul 31, 2026 | 62.80 | 62.89 | 60.05 | 60.37 | 60.37 | 0.32% | 153,238 |
| Jul 30, 2026 | 62.63 | 62.75 | 60.01 | 60.18 | 60.18 | -3.43% | 968 |
| Jul 29, 2026 | 60.10 | 64.90 | 60.00 | 62.32 | 62.32 | 3.75% | 4,171 |
| Jul 28, 2026 | 62.00 | 63.89 | 59.10 | 60.07 | 60.07 | -0.71% | 662 |
| Jul 27, 2026 | 60.00 | 63.89 | 59.50 | 60.50 | 60.50 | -3.04% | 14,475 |
| Jul 24, 2026 | 61.00 | 63.24 | 61.00 | 62.40 | 62.40 | -0.14% | 2,775 |
| Jul 23, 2026 | 62.00 | 62.80 | 61.10 | 62.49 | 62.49 | 2.38% | 7,651 |
| Jul 22, 2026 | 60.01 | 64.00 | 59.02 | 61.04 | 61.04 | 1.73% | 15,042 |
| Jul 21, 2026 | 60.00 | 60.69 | 59.50 | 60.00 | 60.00 | - | 17,974 |
| 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 |