Vikran Engineering Limited (BOM:544496)
India · Delayed Price · Currency is INR 55.57
+3.78 (7.30%)
At close: Apr 1, 2026
BOM:544496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 56.44 | 56.44 | 53.11 | 55.57 | 55.57 | 7.30% | 169,712 |
| Mar 30, 2026 | 55.00 | 55.64 | 51.11 | 51.79 | 51.79 | -7.39% | 315,857 |
| Mar 27, 2026 | 59.49 | 59.49 | 55.60 | 55.92 | 55.92 | -6.28% | 226,483 |
| Mar 25, 2026 | 59.40 | 61.84 | 59.05 | 59.67 | 59.67 | 2.46% | 211,110 |
| Mar 24, 2026 | 58.11 | 59.40 | 57.09 | 58.24 | 58.24 | 1.93% | 229,793 |
| Mar 23, 2026 | 60.90 | 60.90 | 56.80 | 57.14 | 57.14 | -6.31% | 207,857 |
| Mar 20, 2026 | 60.95 | 63.50 | 60.60 | 60.99 | 60.99 | 1.60% | 166,718 |
| Mar 19, 2026 | 61.00 | 62.17 | 59.83 | 60.03 | 60.03 | -5.23% | 122,695 |
| Mar 18, 2026 | 60.48 | 63.93 | 60.25 | 63.34 | 63.34 | 5.32% | 172,899 |
| Mar 17, 2026 | 60.55 | 60.97 | 59.54 | 60.14 | 60.14 | -0.23% | 129,694 |
| Mar 16, 2026 | 59.22 | 60.81 | 58.00 | 60.28 | 60.28 | 0.13% | 145,123 |
| Mar 13, 2026 | 62.40 | 62.40 | 60.01 | 60.20 | 60.20 | -3.29% | 93,802 |
| Mar 12, 2026 | 62.00 | 63.33 | 60.54 | 62.25 | 62.25 | -0.35% | 97,559 |
| Mar 11, 2026 | 63.32 | 65.20 | 62.20 | 62.47 | 62.47 | -0.67% | 111,792 |
| Mar 10, 2026 | 62.69 | 63.40 | 60.47 | 62.89 | 62.89 | 4.36% | 284,554 |
| Mar 9, 2026 | 61.99 | 61.99 | 58.71 | 60.26 | 60.26 | -3.75% | 297,263 |
| Mar 6, 2026 | 63.51 | 64.90 | 62.40 | 62.61 | 62.61 | -2.22% | 157,230 |
| Mar 5, 2026 | 64.59 | 64.79 | 62.45 | 64.03 | 64.03 | 0.68% | 300,340 |
| Mar 4, 2026 | 65.01 | 65.35 | 63.00 | 63.60 | 63.60 | -4.33% | 204,859 |
| Mar 2, 2026 | 64.99 | 68.01 | 64.26 | 66.48 | 66.48 | -2.91% | 189,944 |
| Feb 27, 2026 | 71.99 | 71.99 | 68.00 | 68.47 | 68.47 | -3.21% | 144,018 |
| Feb 26, 2026 | 68.25 | 72.36 | 67.46 | 70.74 | 70.74 | 5.28% | 264,312 |
| Feb 25, 2026 | 69.00 | 69.83 | 66.31 | 67.19 | 67.19 | -2.17% | 172,424 |
| Feb 24, 2026 | 68.51 | 70.90 | 67.90 | 68.68 | 68.68 | -1.63% | 168,843 |
| Feb 23, 2026 | 73.00 | 73.64 | 69.41 | 69.82 | 69.82 | -4.70% | 289,843 |
| Feb 20, 2026 | 75.10 | 75.51 | 72.61 | 73.26 | 73.26 | -2.44% | 119,949 |
| Feb 19, 2026 | 78.00 | 78.00 | 74.67 | 75.09 | 75.09 | -3.41% | 169,653 |
| Feb 18, 2026 | 75.71 | 78.31 | 75.71 | 77.74 | 77.74 | 2.87% | 101,450 |
| Feb 17, 2026 | 78.00 | 78.82 | 74.06 | 75.57 | 75.57 | -2.05% | 402,485 |
| Feb 16, 2026 | 80.99 | 82.90 | 76.81 | 77.15 | 77.15 | -10.21% | 354,096 |
| Feb 13, 2026 | 86.24 | 87.70 | 85.50 | 85.92 | 85.92 | -1.12% | 110,968 |
| Feb 12, 2026 | 86.29 | 87.58 | 85.54 | 86.89 | 86.89 | 0.71% | 186,560 |
| Feb 11, 2026 | 86.01 | 87.11 | 85.29 | 86.28 | 86.28 | 0.57% | 194,867 |
| Feb 10, 2026 | 86.36 | 88.01 | 85.55 | 85.79 | 85.79 | -0.71% | 123,670 |
| Feb 9, 2026 | 85.61 | 88.00 | 84.70 | 86.40 | 86.40 | 2.07% | 188,019 |
| Feb 6, 2026 | 86.40 | 86.46 | 84.40 | 84.65 | 84.65 | -2.09% | 156,273 |
| Feb 5, 2026 | 89.50 | 90.46 | 86.00 | 86.46 | 86.46 | -3.40% | 84,468 |
| Feb 4, 2026 | 90.88 | 91.01 | 88.50 | 89.50 | 89.50 | 0.39% | 139,042 |
| Feb 3, 2026 | 91.00 | 91.00 | 88.06 | 89.15 | 89.15 | 2.74% | 114,525 |
| Feb 2, 2026 | 87.60 | 87.84 | 84.25 | 86.77 | 86.77 | -1.17% | 96,488 |
| Feb 1, 2026 | 89.01 | 90.44 | 86.65 | 87.80 | 87.80 | -0.79% | 127,668 |
| Jan 30, 2026 | 88.45 | 89.50 | 86.85 | 88.50 | 88.50 | - | 69,637 |
| Jan 29, 2026 | 91.85 | 91.85 | 87.80 | 88.50 | 88.50 | -3.07% | 88,092 |
| Jan 28, 2026 | 87.00 | 91.40 | 86.80 | 91.30 | 91.30 | 4.70% | 181,356 |
| Jan 27, 2026 | 88.00 | 88.35 | 85.85 | 87.20 | 87.20 | -0.91% | 146,505 |
| Jan 23, 2026 | 90.50 | 91.55 | 87.10 | 88.00 | 88.00 | -2.60% | 114,099 |
| Jan 22, 2026 | 89.10 | 91.40 | 88.90 | 90.35 | 90.35 | 2.26% | 104,184 |
| Jan 21, 2026 | 89.80 | 90.35 | 87.50 | 88.35 | 88.35 | -2.48% | 157,090 |
| Jan 20, 2026 | 92.05 | 92.75 | 89.45 | 90.60 | 90.60 | -2.21% | 179,702 |
| Jan 19, 2026 | 91.90 | 93.40 | 91.00 | 92.65 | 92.65 | 0.54% | 106,081 |