Vruddhi Engineering Works Limited (BOM:544157)
India · Delayed Price · Currency is INR 232.75
+1.75 (0.76%)
At close: Dec 12, 2025
Vruddhi Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 234.35 | 235.00 | 226.00 | 232.75 | 232.75 | 0.76% | 3,000 |
| Dec 10, 2025 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | -1.16% | 1,000 |
| Dec 9, 2025 | 233.00 | 234.35 | 233.00 | 233.70 | 233.70 | 3.87% | 1,000 |
| Dec 8, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 4.65% | 500 |
| Dec 4, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -4.02% | 1,000 |
| Dec 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.22% | 500 |
| Nov 21, 2025 | 220.00 | 221.30 | 220.00 | 221.30 | 221.30 | -1.91% | 1,000 |
| Nov 20, 2025 | 225.00 | 225.60 | 215.00 | 225.60 | 225.60 | -1.91% | 1,500 |
| Nov 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.13% | 500 |
| Nov 11, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 3.41% | 500 |
| Nov 10, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 500 |
| Nov 6, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.28% | 500 |
| Nov 4, 2025 | 242.25 | 242.25 | 235.00 | 235.00 | 235.00 | -2.08% | 1,000 |
| Nov 3, 2025 | 234.35 | 240.00 | 234.35 | 240.00 | 240.00 | 4.85% | 4,000 |
| Oct 31, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 6.47% | 500 |
| Oct 30, 2025 | 228.00 | 228.90 | 215.00 | 215.00 | 215.00 | -6.52% | 3,000 |
| Oct 29, 2025 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | -3.36% | 1,000 |
| Oct 28, 2025 | 237.60 | 238.00 | 237.60 | 238.00 | 238.00 | 3.98% | 1,500 |
| Oct 27, 2025 | 228.00 | 228.90 | 228.00 | 228.90 | 228.90 | 5.00% | 1,000 |
| Oct 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 500 |
| Oct 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.40% | 500 |
| Oct 20, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88% | 500 |
| Oct 13, 2025 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | -4.21% | 1,500 |
| Oct 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | 500 |
| Oct 6, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 1,000 |
| Oct 3, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 1,000 |
| Sep 26, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | 500 |
| Sep 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.40% | 500 |
| Sep 19, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.23% | 500 |
| Sep 18, 2025 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4.76% | 2,000 |
| Sep 16, 2025 | 215.25 | 215.25 | 205.00 | 210.00 | 210.00 | 0.96% | 4,000 |
| Sep 11, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | 500 |
| Sep 9, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 500 |
| Sep 8, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 0.73% | 1,000 |
| Sep 5, 2025 | 209.50 | 210.50 | 205.50 | 205.50 | 205.50 | -2.38% | 4,500 |
| Sep 4, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.75% | 2,000 |
| Sep 3, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.38% | 500 |
| Sep 1, 2025 | 210.00 | 211.30 | 210.00 | 211.30 | 211.30 | 4.99% | 1,500 |
| Aug 28, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | -1.95% | 1,500 |
| Aug 26, 2025 | 209.45 | 209.45 | 205.25 | 205.25 | 205.25 | -2.49% | 4,000 |
| Aug 25, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 0.12% | 1,000 |
| Aug 22, 2025 | 211.25 | 215.00 | 210.25 | 210.25 | 210.25 | -1.98% | 2,500 |
| Aug 21, 2025 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | -0.35% | 3,000 |
| Aug 20, 2025 | 216.00 | 216.00 | 215.20 | 215.25 | 215.25 | -3.30% | 5,000 |
| Aug 18, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.43% | 500 |
| Aug 14, 2025 | 222.00 | 222.00 | 221.50 | 221.65 | 221.65 | -4.83% | 3,000 |
| Aug 13, 2025 | 240.00 | 240.00 | 232.90 | 232.90 | 232.90 | -5.00% | 1,500 |
| Aug 12, 2025 | 244.80 | 245.15 | 244.80 | 245.15 | 245.15 | 0.14% | 2,000 |
| Aug 11, 2025 | 243.00 | 244.80 | 243.00 | 244.80 | 244.80 | 5.00% | 2,000 |
| Aug 8, 2025 | 225.75 | 233.15 | 225.75 | 233.15 | 233.15 | 5.00% | 1,500 |