Vaxfab Enterprises Limited (BOM:542803)
India · Delayed Price · Currency is INR 64.63
+0.16 (0.25%)
At close: Sep 18, 2026
Vaxfab Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.00 | 67.00 | 64.00 | 64.63 | 64.63 | 0.25% | 25,417 |
| Sep 17, 2026 | 65.02 | 65.02 | 64.10 | 64.47 | 64.47 | 0.50% | 3,563 |
| Sep 16, 2026 | 65.00 | 68.00 | 64.00 | 64.15 | 64.15 | 0.11% | 7,592 |
| Sep 15, 2026 | 65.34 | 66.00 | 64.04 | 64.08 | 64.08 | 0.03% | 2,565 |
| Sep 11, 2026 | 65.00 | 67.49 | 64.00 | 64.06 | 64.06 | 0.06% | 17,987 |
| Sep 10, 2026 | 65.00 | 66.50 | 64.00 | 64.02 | 64.02 | -1.51% | 44,312 |
| Sep 9, 2026 | 65.10 | 68.49 | 64.00 | 65.00 | 65.00 | -0.54% | 96,928 |
| Sep 8, 2026 | 68.00 | 68.00 | 64.00 | 65.35 | 65.35 | -0.35% | 34,646 |
| Sep 7, 2026 | 65.10 | 68.00 | 63.10 | 65.58 | 65.58 | 0.69% | 12,782 |
| Sep 4, 2026 | 69.00 | 69.00 | 65.10 | 65.13 | 65.13 | -0.37% | 8,050 |
| Sep 3, 2026 | 68.84 | 68.84 | 65.00 | 65.37 | 65.37 | -0.27% | 19,229 |
| Sep 2, 2026 | 66.50 | 68.00 | 65.03 | 65.55 | 65.55 | -0.68% | 17,023 |
| Sep 1, 2026 | 68.84 | 69.00 | 66.00 | 66.00 | 66.00 | -2.73% | 8,842 |
| Aug 31, 2026 | 72.00 | 72.00 | 66.25 | 67.85 | 67.85 | -3.69% | 19,679 |
| Aug 28, 2026 | 71.00 | 71.00 | 68.11 | 70.45 | 70.45 | 1.53% | 3,496 |
| Aug 27, 2026 | 68.20 | 72.00 | 68.20 | 69.39 | 69.39 | -1.70% | 9,869 |
| Aug 26, 2026 | 69.00 | 71.00 | 68.50 | 70.59 | 70.59 | 4.61% | 23,601 |
| Aug 25, 2026 | 72.00 | 72.00 | 67.00 | 67.48 | 67.48 | -4.39% | 23,789 |
| Aug 24, 2026 | 66.10 | 71.00 | 66.10 | 70.58 | 70.58 | 1.74% | 19,196 |
| Aug 21, 2026 | 63.86 | 70.00 | 63.86 | 69.37 | 69.37 | 8.65% | 175,474 |
| Aug 20, 2026 | 67.89 | 67.89 | 62.00 | 63.85 | 63.85 | 2.75% | 3,635 |
| 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 |