Vruddhi Engineering Works Limited (BOM:544157)
India · Delayed Price · Currency is INR 224.90
+1.45 (0.65%)
At close: May 26, 2026
Vruddhi Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 4.05% | 2,000 |
| May 26, 2026 | 221.00 | 224.90 | 221.00 | 224.90 | 224.90 | 0.65% | 1,500 |
| May 25, 2026 | 222.00 | 223.45 | 222.00 | 223.45 | 223.45 | 2.97% | 1,000 |
| May 22, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 3.33% | 1,000 |
| May 21, 2026 | 210.00 | 227.00 | 210.00 | 210.00 | 210.00 | -3.56% | 3,000 |
| May 20, 2026 | 228.50 | 228.50 | 210.00 | 217.75 | 217.75 | -0.57% | 6,000 |
| May 19, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -3.95% | 1,000 |
| May 18, 2026 | 215.00 | 228.00 | 215.00 | 228.00 | 228.00 | 0.88% | 4,000 |
| May 15, 2026 | 228.90 | 233.00 | 202.00 | 226.00 | 226.00 | 0.67% | 11,500 |
| May 14, 2026 | 216.00 | 225.00 | 216.00 | 224.50 | 224.50 | 6.90% | 3,500 |
| May 11, 2026 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | -2.33% | 1,500 |
| May 5, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 1.42% | 1,000 |
| Apr 27, 2026 | 209.00 | 215.00 | 208.00 | 212.00 | 212.00 | 6.00% | 2,500 |
| Apr 21, 2026 | 201.00 | 202.00 | 195.20 | 200.00 | 200.00 | -0.82% | 3,000 |
| Apr 16, 2026 | 201.00 | 201.65 | 200.00 | 201.65 | 201.65 | -5.13% | 1,500 |
| Apr 15, 2026 | 208.00 | 212.55 | 208.00 | 212.55 | 212.55 | 2.19% | 3,000 |
| Apr 10, 2026 | 207.10 | 210.00 | 207.10 | 208.00 | 208.00 | 0.43% | 2,000 |
| Apr 8, 2026 | 207.00 | 207.10 | 207.00 | 207.10 | 207.10 | 5.39% | 1,000 |
| Apr 2, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.20% | 500 |
| Mar 27, 2026 | 195.00 | 196.20 | 195.00 | 196.10 | 196.10 | 8.34% | 2,000 |
| Mar 24, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | -4.74% | 1,500 |
| Mar 23, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -4.38% | 1,000 |
| Mar 20, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -3.07% | 500 |
| Mar 18, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1,500 |
| Mar 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.17% | 500 |
| Mar 16, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - | 500 |
| Mar 13, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -0.28% | 500 |
| Mar 9, 2026 | 199.00 | 200.00 | 199.00 | 199.25 | 199.25 | 1.55% | 2,000 |
| Mar 6, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - | 500 |
| Mar 5, 2026 | 190.75 | 219.00 | 190.75 | 196.20 | 196.20 | 7.21% | 1,500 |
| Mar 4, 2026 | 171.00 | 183.70 | 171.00 | 183.00 | 183.00 | 4.93% | 1,500 |
| Mar 2, 2026 | 185.30 | 185.30 | 144.00 | 174.40 | 174.40 | -3.11% | 5,000 |
| Feb 26, 2026 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -10.00% | 2,000 |
| Feb 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 500 |
| Feb 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 500 |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.67% | 500 |
| Feb 11, 2026 | 217.50 | 218.00 | 217.50 | 218.00 | 218.00 | 3.81% | 1,500 |
| Feb 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4.14% | 2,000 |
| Feb 9, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | 2.78% | 500 |
| Feb 4, 2026 | 195.00 | 196.20 | 195.00 | 196.20 | 196.20 | 5.88% | 1,000 |
| Feb 3, 2026 | 179.85 | 185.30 | 170.00 | 185.30 | 185.30 | 9.00% | 2,000 |
| Feb 2, 2026 | 180.00 | 180.90 | 170.00 | 170.00 | 170.00 | -8.26% | 2,000 |
| Feb 1, 2026 | 185.00 | 185.30 | 185.00 | 185.30 | 185.30 | -2.47% | 1,000 |
| Jan 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 1,000 |
| Jan 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 500 |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.43% | 1,000 |
| Jan 27, 2026 | 200.00 | 207.10 | 200.00 | 207.10 | 207.10 | -3.67% | 2,000 |
| Jan 19, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 1.37% | 3,500 |
| Jan 16, 2026 | 223.45 | 223.45 | 212.10 | 212.10 | 212.10 | 1.00% | 1,000 |
| Jan 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.23% | 500 |