Vrundavan Plantation Limited (BOM:544011)
India · Delayed Price · Currency is INR 34.00
+2.99 (9.64%)
At close: Aug 4, 2026
Vrundavan Plantation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 9.64% | 6,000 |
| Aug 3, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.56% | 1,200 |
| Jul 22, 2026 | 30.10 | 31.90 | 30.10 | 31.50 | 31.50 | -8.70% | 4,800 |
| Jul 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.99% | 2,400 |
| Jul 14, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1,200 |
| Jul 9, 2026 | 33.51 | 33.51 | 33.50 | 33.50 | 33.50 | -4.31% | 4,800 |
| Jul 8, 2026 | 32.55 | 39.99 | 32.55 | 35.01 | 35.01 | 0.03% | 8,400 |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7.49% | 1,200 |
| Jun 25, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -13.38% | 2,400 |
| Jun 24, 2026 | 32.60 | 37.59 | 32.59 | 37.59 | 37.59 | 1.59% | 7,200 |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.56% | 2,400 |
| Jun 19, 2026 | 35.00 | 35.05 | 34.30 | 35.05 | 35.05 | 7.81% | 3,600 |
| Jun 17, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -5.80% | 1,200 |
| Jun 16, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -7.73% | 1,200 |
| Jun 15, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 16.47% | 3,600 |
| Jun 1, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.61% | 1,200 |
| May 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -14.48% | 1,200 |
| May 26, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 1,200 |
| Apr 27, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 5.57% | 1,200 |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,200 |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.03% | 1,200 |
| Apr 15, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.03% | 1,200 |
| Apr 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,400 |
| Apr 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.42% | 1,200 |
| Mar 30, 2026 | 34.00 | 34.00 | 31.01 | 31.01 | 31.01 | -3.09% | 3,600 |
| Mar 27, 2026 | 31.30 | 32.50 | 31.00 | 32.00 | 32.00 | - | 20,400 |
| Mar 25, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 12,000 |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,200 |
| Mar 23, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -0.32% | 2,400 |
| Mar 20, 2026 | 30.10 | 31.10 | 30.10 | 31.10 | 31.10 | -5.76% | 2,400 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | 1,200 |
| Mar 13, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.15% | 2,400 |
| Mar 10, 2026 | 32.70 | 33.15 | 32.70 | 33.15 | 33.15 | -1.04% | 15,600 |
| Mar 6, 2026 | 32.10 | 33.50 | 32.10 | 33.50 | 33.50 | -6.94% | 2,400 |
| Feb 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,200 |
| Feb 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,200 |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 1,200 |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.54% | 1,200 |
| Feb 6, 2026 | 34.00 | 39.00 | 34.00 | 34.11 | 34.11 | 0.32% | 3,600 |