Vaxfab Enterprises Limited (BOM:542803)
India · Delayed Price · Currency is INR 49.11
+4.18 (9.30%)
At close: Apr 21, 2026
Vaxfab Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 45.01 | 51.20 | 44.00 | 49.11 | 49.11 | 9.30% | 79,458 |
| Apr 20, 2026 | 48.00 | 48.00 | 43.00 | 44.93 | 44.93 | -0.75% | 17,968 |
| Apr 17, 2026 | 46.00 | 46.81 | 44.50 | 45.27 | 45.27 | 2.47% | 18,574 |
| Apr 16, 2026 | 43.51 | 46.00 | 42.55 | 44.18 | 44.18 | 1.01% | 35,776 |
| Apr 15, 2026 | 42.10 | 45.00 | 42.10 | 43.74 | 43.74 | -0.05% | 30,719 |
| Apr 13, 2026 | 44.50 | 45.50 | 42.59 | 43.76 | 43.76 | -2.56% | 11,079 |
| Apr 10, 2026 | 43.59 | 45.00 | 42.10 | 44.91 | 44.91 | 3.03% | 147,788 |
| Apr 9, 2026 | 45.00 | 45.99 | 42.25 | 43.59 | 43.59 | -5.22% | 7,943 |
| Apr 8, 2026 | 44.99 | 47.00 | 44.01 | 45.99 | 45.99 | 4.59% | 21,941 |
| Apr 7, 2026 | 43.50 | 46.79 | 42.60 | 43.97 | 43.97 | 3.09% | 19,279 |
| Apr 6, 2026 | 42.00 | 44.99 | 41.70 | 42.65 | 42.65 | -0.35% | 5,921 |
| Apr 2, 2026 | 41.80 | 44.68 | 41.13 | 42.80 | 42.80 | 4.39% | 13,570 |
| Apr 1, 2026 | 41.00 | 43.84 | 41.00 | 41.00 | 41.00 | 2.86% | 20,756 |
| Mar 30, 2026 | 43.02 | 43.85 | 39.50 | 39.86 | 39.86 | -3.16% | 44,116 |
| Mar 27, 2026 | 44.60 | 47.00 | 41.00 | 41.16 | 41.16 | -7.71% | 7,105 |
| Mar 25, 2026 | 42.00 | 44.99 | 42.00 | 44.60 | 44.60 | 6.19% | 122,536 |
| Mar 24, 2026 | 43.95 | 44.30 | 41.20 | 42.00 | 42.00 | 2.07% | 2,116 |
| Mar 23, 2026 | 42.41 | 44.35 | 41.10 | 41.15 | 41.15 | -4.92% | 1,263 |
| Mar 20, 2026 | 41.51 | 43.45 | 40.80 | 43.28 | 43.28 | 4.26% | 2,477 |
| Mar 19, 2026 | 43.95 | 43.95 | 41.50 | 41.51 | 41.51 | -5.59% | 4,473 |
| Mar 18, 2026 | 42.69 | 45.22 | 42.00 | 43.97 | 43.97 | 3.51% | 1,574 |
| Mar 17, 2026 | 42.20 | 44.00 | 41.00 | 42.48 | 42.48 | -0.54% | 7,338 |
| Mar 16, 2026 | 41.25 | 42.74 | 41.25 | 42.71 | 42.71 | 2.27% | 26,583 |
| Mar 13, 2026 | 41.00 | 42.00 | 40.50 | 41.76 | 41.76 | 1.24% | 17,879 |
| Mar 12, 2026 | 41.26 | 42.43 | 40.50 | 41.25 | 41.25 | -0.67% | 22,796 |
| Mar 11, 2026 | 43.18 | 44.35 | 41.50 | 41.53 | 41.53 | -3.35% | 17,388 |
| Mar 10, 2026 | 42.10 | 43.00 | 41.04 | 42.97 | 42.97 | 0.47% | 14,803 |
| Mar 9, 2026 | 46.00 | 46.00 | 41.50 | 42.77 | 42.77 | 0.87% | 8,395 |
| Mar 6, 2026 | 42.31 | 44.99 | 42.30 | 42.40 | 42.40 | 0.24% | 1,375 |
| Mar 5, 2026 | 41.01 | 44.50 | 41.01 | 42.30 | 42.30 | 2.55% | 24,364 |
| Mar 4, 2026 | 44.48 | 44.48 | 41.00 | 41.25 | 41.25 | -3.55% | 36,478 |
| Mar 2, 2026 | 43.00 | 44.53 | 41.50 | 42.77 | 42.77 | -3.95% | 67,354 |
| Feb 27, 2026 | 45.50 | 48.11 | 44.26 | 44.53 | 44.53 | -4.11% | 1,460 |
| Feb 26, 2026 | 47.85 | 49.40 | 45.05 | 46.44 | 46.44 | -3.43% | 13,346 |
| Feb 25, 2026 | 47.00 | 48.25 | 45.12 | 48.09 | 48.09 | 5.23% | 9,083 |
| Feb 24, 2026 | 46.85 | 46.85 | 43.00 | 45.70 | 45.70 | 3.46% | 7,333 |
| Feb 23, 2026 | 42.57 | 45.10 | 42.05 | 44.17 | 44.17 | 3.44% | 43,874 |
| Feb 20, 2026 | 42.29 | 43.95 | 42.00 | 42.70 | 42.70 | -1.20% | 51,437 |
| Feb 19, 2026 | 45.00 | 45.00 | 42.00 | 43.22 | 43.22 | - | 68,040 |
| Feb 18, 2026 | 42.00 | 44.50 | 42.00 | 43.22 | 43.22 | 3.50% | 21,742 |
| Feb 17, 2026 | 42.00 | 43.00 | 41.00 | 41.76 | 41.76 | -3.20% | 41,566 |
| Feb 16, 2026 | 47.96 | 47.96 | 43.09 | 43.14 | 43.14 | -9.88% | 172,831 |
| Feb 13, 2026 | 48.01 | 49.25 | 47.50 | 47.87 | 47.87 | 0.44% | 10,639 |
| Feb 12, 2026 | 46.35 | 50.00 | 46.35 | 47.66 | 47.66 | -2.69% | 34,371 |
| Feb 11, 2026 | 48.00 | 49.00 | 46.46 | 48.98 | 48.98 | 4.35% | 35,046 |
| Feb 10, 2026 | 47.00 | 47.50 | 45.00 | 46.94 | 46.94 | 2.92% | 25,057 |
| Feb 9, 2026 | 46.83 | 47.45 | 44.50 | 45.61 | 45.61 | 5.48% | 73,934 |
| Feb 6, 2026 | 40.00 | 44.75 | 40.00 | 43.24 | 43.24 | 5.46% | 106,446 |
| Feb 5, 2026 | 42.01 | 43.49 | 40.00 | 41.00 | 41.00 | -5.44% | 145,452 |
| Feb 4, 2026 | 46.60 | 46.60 | 42.84 | 43.36 | 43.36 | -3.84% | 114,908 |