Vegorama Punjabi Angithi Limited (BOM:544765)
India · Delayed Price · Currency is INR 166.05
-1.95 (-1.16%)
At close: Jul 31, 2026
Vegorama Punjabi Angithi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 166.05 | 170.00 | 166.05 | 166.05 | 166.05 | -1.16% | 9,600 |
| Jul 30, 2026 | 165.00 | 172.00 | 161.95 | 168.00 | 168.00 | -0.03% | 38,400 |
| Jul 29, 2026 | 172.00 | 172.00 | 165.00 | 168.05 | 168.05 | -2.86% | 33,600 |
| Jul 28, 2026 | 168.50 | 175.05 | 168.50 | 173.00 | 173.00 | 2.67% | 184,000 |
| Jul 27, 2026 | 178.00 | 178.00 | 161.20 | 168.50 | 168.50 | -2.99% | 33,600 |
| Jul 24, 2026 | 165.00 | 174.50 | 165.00 | 173.70 | 173.70 | 6.17% | 94,400 |
| Jul 23, 2026 | 156.00 | 165.00 | 155.50 | 163.60 | 163.60 | 4.87% | 41,600 |
| Jul 22, 2026 | 153.05 | 156.00 | 153.00 | 156.00 | 156.00 | 0.13% | 11,200 |
| Jul 21, 2026 | 150.00 | 157.90 | 150.00 | 155.80 | 155.80 | 4.53% | 76,800 |
| Jul 20, 2026 | 147.00 | 150.00 | 143.95 | 149.05 | 149.05 | -0.67% | 14,400 |
| Jul 17, 2026 | 148.50 | 150.75 | 147.00 | 150.05 | 150.05 | 1.04% | 78,400 |
| Jul 16, 2026 | 142.80 | 149.00 | 142.15 | 148.50 | 148.50 | 3.99% | 35,200 |
| Jul 15, 2026 | 143.10 | 149.00 | 142.00 | 142.80 | 142.80 | -2.19% | 38,400 |
| Jul 14, 2026 | 144.00 | 146.95 | 143.00 | 146.00 | 146.00 | 1.57% | 11,200 |
| Jul 13, 2026 | 146.00 | 147.00 | 143.00 | 143.75 | 143.75 | -1.54% | 20,800 |
| Jul 10, 2026 | 151.00 | 151.10 | 146.00 | 146.00 | 146.00 | -2.76% | 16,000 |
| Jul 9, 2026 | 148.00 | 152.00 | 147.40 | 150.15 | 150.15 | 3.73% | 19,200 |
| Jul 8, 2026 | 155.00 | 155.95 | 140.00 | 144.75 | 144.75 | -5.42% | 54,400 |
| Jul 7, 2026 | 143.05 | 155.45 | 143.00 | 153.05 | 153.05 | 4.01% | 28,800 |
| Jul 6, 2026 | 150.20 | 150.20 | 143.40 | 147.15 | 147.15 | -2.03% | 60,800 |
| Jul 3, 2026 | 154.00 | 155.00 | 149.15 | 150.20 | 150.20 | -2.34% | 99,200 |
| Jul 2, 2026 | 156.70 | 158.70 | 153.10 | 153.80 | 153.80 | -1.22% | 28,800 |
| Jul 1, 2026 | 148.95 | 160.00 | 140.60 | 155.70 | 155.70 | 6.64% | 166,400 |
| Jun 30, 2026 | 140.40 | 149.00 | 140.40 | 146.00 | 146.00 | 3.99% | 35,200 |
| Jun 29, 2026 | 136.00 | 141.00 | 136.00 | 140.40 | 140.40 | 2.48% | 17,600 |
| Jun 25, 2026 | 130.00 | 140.95 | 130.00 | 137.00 | 137.00 | 5.51% | 32,000 |
| Jun 24, 2026 | 131.00 | 131.00 | 127.45 | 129.85 | 129.85 | -1.44% | 51,200 |
| Jun 23, 2026 | 134.00 | 137.80 | 130.70 | 131.75 | 131.75 | -0.79% | 57,600 |
| Jun 22, 2026 | 135.25 | 139.05 | 131.00 | 132.80 | 132.80 | -1.56% | 88,000 |
| Jun 19, 2026 | 140.00 | 143.00 | 134.35 | 134.90 | 134.90 | -7.19% | 86,400 |
| Jun 18, 2026 | 145.50 | 150.75 | 143.00 | 145.35 | 145.35 | -2.65% | 32,000 |
| Jun 17, 2026 | 142.95 | 151.90 | 138.00 | 149.30 | 149.30 | 5.51% | 100,800 |
| Jun 16, 2026 | 152.70 | 154.00 | 139.00 | 141.50 | 141.50 | -7.33% | 96,000 |
| Jun 15, 2026 | 171.90 | 173.00 | 145.00 | 152.70 | 152.70 | -9.70% | 246,400 |
| Jun 12, 2026 | 150.10 | 171.00 | 150.10 | 169.10 | 169.10 | 5.85% | 163,200 |
| Jun 11, 2026 | 169.75 | 181.75 | 155.00 | 159.75 | 159.75 | -0.13% | 452,800 |
| Jun 10, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 4.99% | 11,200 |
| Jun 9, 2026 | 145.80 | 152.35 | 145.80 | 152.35 | 152.35 | 5.00% | 64,000 |
| Jun 8, 2026 | 135.55 | 147.85 | 135.55 | 145.10 | 145.10 | 1.72% | 126,400 |
| Jun 5, 2026 | 132.00 | 142.65 | 130.10 | 142.65 | 142.65 | 4.97% | 195,200 |
| Jun 4, 2026 | 135.00 | 135.90 | 134.10 | 135.90 | 135.90 | 4.98% | 566,400 |
| Jun 3, 2026 | 129.40 | 129.45 | 129.40 | 129.45 | 129.45 | 4.99% | 931,200 |
| Jun 2, 2026 | 116.95 | 123.90 | 116.95 | 123.30 | 123.30 | 0.16% | 166,400 |
| Jun 1, 2026 | 124.10 | 134.90 | 123.10 | 123.10 | 123.10 | -4.99% | 73,600 |
| May 29, 2026 | 130.20 | 130.20 | 117.80 | 129.57 | 129.57 | 4.49% | 779,200 |