Vegorama Punjabi Angithi Limited (BOM:544765)
India · Delayed Price · Currency is INR 279.20
+15.20 (5.76%)
At close: Nov 8, 2026
Vegorama Punjabi Angithi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 280.00 | 283.95 | 276.05 | 279.20 | 279.20 | 5.76% | 32,000 |
| Nov 6, 2026 | 262.45 | 264.00 | 262.45 | 264.00 | 264.00 | 4.99% | 35,200 |
| Nov 5, 2026 | 251.45 | 251.45 | 249.00 | 251.45 | 251.45 | 4.99% | 44,800 |
| Nov 4, 2026 | 239.00 | 239.50 | 239.00 | 239.50 | 239.50 | -0.40% | 3,200 |
| Nov 3, 2026 | 240.60 | 240.60 | 240.20 | 240.45 | 240.45 | -1.86% | 8,000 |
| Nov 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1.66% | 1,600 |
| Oct 30, 2026 | 254.70 | 254.70 | 239.60 | 241.00 | 241.00 | -4.44% | 20,800 |
| Oct 29, 2026 | 252.00 | 252.30 | 251.80 | 252.20 | 252.20 | 4.95% | 24,000 |
| Oct 28, 2026 | 240.30 | 240.30 | 240.25 | 240.30 | 240.30 | 4.98% | 28,800 |
| Oct 27, 2026 | 220.00 | 228.90 | 220.00 | 228.90 | 228.90 | 5.00% | 8,000 |
| Oct 26, 2026 | 216.50 | 218.00 | 212.05 | 218.00 | 218.00 | -2.33% | 19,200 |
| Oct 23, 2026 | 225.00 | 225.00 | 223.20 | 223.20 | 223.20 | -4.98% | 27,200 |
| Oct 22, 2026 | 229.00 | 234.90 | 226.00 | 234.90 | 234.90 | -0.80% | 9,600 |
| Oct 21, 2026 | 229.00 | 236.80 | 229.00 | 236.80 | 236.80 | -0.08% | 17,600 |
| Oct 19, 2026 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 12,800 |
| Oct 16, 2026 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 0.06% | 3,200 |
| Oct 15, 2026 | 237.00 | 240.00 | 236.00 | 236.85 | 236.85 | -1.72% | 25,600 |
| Oct 14, 2026 | 240.00 | 241.00 | 229.90 | 241.00 | 241.00 | -0.41% | 24,000 |
| Oct 13, 2026 | 230.00 | 242.00 | 226.10 | 242.00 | 242.00 | 1.68% | 28,800 |
| Oct 12, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | - | 6,400 |
| Oct 9, 2026 | 251.90 | 251.90 | 238.00 | 238.00 | 238.00 | -4.03% | 24,000 |
| Oct 8, 2026 | 250.50 | 250.50 | 245.10 | 248.00 | 248.00 | -1.55% | 9,600 |
| Oct 7, 2026 | 250.00 | 252.00 | 245.00 | 251.90 | 251.90 | 0.74% | 12,800 |
| Oct 6, 2026 | 250.00 | 252.00 | 250.00 | 250.05 | 250.05 | 0.06% | 11,200 |
| Oct 5, 2026 | 242.00 | 249.90 | 242.00 | 249.90 | 249.90 | 5.00% | 28,800 |
| Oct 1, 2026 | 242.90 | 243.00 | 232.50 | 238.00 | 238.00 | 0.42% | 20,800 |
| Sep 30, 2026 | 237.25 | 250.00 | 234.00 | 237.00 | 237.00 | -1.11% | 40,000 |
| Sep 29, 2026 | 254.95 | 254.95 | 236.80 | 239.65 | 239.65 | -3.81% | 14,400 |
| Sep 28, 2026 | 236.00 | 249.90 | 227.00 | 249.15 | 249.15 | 4.68% | 57,600 |
| Sep 25, 2026 | 232.55 | 241.50 | 232.55 | 238.00 | 238.00 | -2.76% | 19,200 |
| Sep 24, 2026 | 250.50 | 250.50 | 244.75 | 244.75 | 244.75 | -4.99% | 24,000 |
| Sep 23, 2026 | 256.90 | 257.60 | 250.05 | 257.60 | 257.60 | 4.99% | 84,800 |
| Sep 22, 2026 | 245.00 | 245.35 | 236.00 | 245.35 | 245.35 | 4.99% | 60,800 |
| Sep 21, 2026 | 233.00 | 233.70 | 233.00 | 233.70 | 233.70 | 4.99% | 17,600 |
| Sep 18, 2026 | 215.00 | 222.60 | 215.00 | 222.60 | 222.60 | 5.00% | 54,400 |
| Sep 17, 2026 | 206.00 | 216.30 | 203.00 | 212.00 | 212.00 | 2.91% | 28,800 |
| Sep 16, 2026 | 205.50 | 209.80 | 195.85 | 206.00 | 206.00 | -0.07% | 40,000 |
| Sep 15, 2026 | 212.00 | 212.00 | 206.15 | 206.15 | 206.15 | -5.00% | 54,400 |
| Sep 11, 2026 | 210.00 | 217.00 | 210.00 | 217.00 | 217.00 | -1.36% | 8,000 |
| Sep 10, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.69% | 14,400 |
| Sep 9, 2026 | 226.50 | 226.50 | 218.00 | 218.50 | 218.50 | -2.46% | 28,800 |
| Sep 8, 2026 | 222.00 | 224.00 | 213.75 | 224.00 | 224.00 | -0.44% | 14,400 |
| Sep 7, 2026 | 223.10 | 225.10 | 215.00 | 225.00 | 225.00 | 0.85% | 30,400 |
| Sep 4, 2026 | 205.00 | 223.10 | 201.90 | 223.10 | 223.10 | 4.99% | 108,800 |
| Sep 3, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -2.77% | 1,600 |
| Sep 2, 2026 | 226.00 | 226.00 | 218.50 | 218.55 | 218.55 | -4.98% | 38,400 |
| Sep 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 4,800 |
| Aug 31, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 4,800 |
| Aug 27, 2026 | 221.00 | 232.00 | 221.00 | 230.00 | 230.00 | 1.32% | 12,800 |
| Aug 26, 2026 | 232.00 | 232.00 | 225.15 | 227.00 | 227.00 | -4.22% | 16,000 |