Vruddhi Engineering Works Limited (BOM:544157)
India · Delayed Price · Currency is INR 214.00
-1.00 (-0.47%)
At close: Oct 7, 2025
Vruddhi Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 220.50 | 222.05 | 220.50 | 222.05 | 222.05 | 4.99% | 1,000 |
| Aug 6, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -2.69% | 1,000 |
| Aug 5, 2025 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | 1.09% | 500 |
| Aug 4, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -4.76% | 11,000 |
| Aug 1, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 0.94% | 500 |
| Jul 29, 2025 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | 5.00% | 1,000 |
| Jul 24, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -5.00% | 1,500 |
| Jul 18, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - | 500 |
| Jul 17, 2025 | 230.00 | 230.00 | 224.20 | 224.20 | 224.20 | -5.00% | 3,500 |
| Jul 14, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | 5,000 |
| Jul 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 500 |
| Jul 3, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.08% | 500 |
| Jul 2, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 500 |
| Jul 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 500 |
| Jun 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.07% | 500 |
| Jun 27, 2025 | 236.25 | 242.55 | 236.25 | 242.55 | 242.55 | 5.00% | 2,000 |
| Jun 25, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2.33% | 500 |
| Jun 24, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 2.38% | 500 |
| Jun 23, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 0.23% | 500 |
| Jun 17, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -3.08% | 1,000 |
| Jun 16, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 500 |
| Jun 13, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 500 |