Vegorama Punjabi Angithi Limited (BOM:544765)
India · Delayed Price · Currency is INR 248.05
+11.80 (4.99%)
At close: Aug 21, 2026
Vegorama Punjabi Angithi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 244.00 | 248.05 | 240.00 | 248.05 | 248.05 | 4.99% | 28,800 |
| Aug 20, 2026 | 231.35 | 236.50 | 231.35 | 236.25 | 236.25 | 2.12% | 6,400 |
| Aug 19, 2026 | 231.30 | 231.35 | 225.00 | 231.35 | 231.35 | 4.99% | 25,600 |
| Aug 18, 2026 | 220.35 | 220.50 | 214.00 | 220.35 | 220.35 | 4.93% | 22,400 |
| Aug 17, 2026 | 203.70 | 214.20 | 200.00 | 210.00 | 210.00 | 2.94% | 91,200 |
| Aug 14, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.82% | 17,600 |
| Aug 13, 2026 | 191.00 | 199.00 | 184.55 | 198.40 | 198.40 | 2.27% | 28,800 |
| Aug 12, 2026 | 203.80 | 210.00 | 193.50 | 194.00 | 194.00 | -3.00% | 54,400 |
| Aug 11, 2026 | 198.50 | 200.00 | 197.00 | 200.00 | 200.00 | 0.76% | 8,000 |
| Aug 10, 2026 | 202.00 | 202.80 | 197.50 | 198.50 | 198.50 | -2.07% | 9,600 |
| Aug 7, 2026 | 200.50 | 202.70 | 196.00 | 202.70 | 202.70 | 0.82% | 12,800 |
| Aug 6, 2026 | 209.00 | 210.00 | 198.00 | 201.05 | 201.05 | -3.50% | 67,200 |
| Aug 5, 2026 | 206.90 | 222.90 | 203.00 | 208.35 | 208.35 | 2.51% | 107,200 |
| Aug 4, 2026 | 193.55 | 208.00 | 193.55 | 203.25 | 203.25 | 6.41% | 126,400 |
| Aug 3, 2026 | 170.50 | 194.00 | 170.50 | 191.00 | 191.00 | 15.03% | 145,600 |
| 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 |