Vahh Chemicals Limited (BOM:544778)
India · Delayed Price · Currency is INR 52.49
+0.55 (1.06%)
At close: Sep 11, 2026
Vahh Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 1.06% | 2,000 |
| Sep 10, 2026 | 50.01 | 51.99 | 50.00 | 51.94 | 51.94 | -0.50% | 8,000 |
| Sep 9, 2026 | 53.21 | 53.21 | 52.00 | 52.20 | 52.20 | -8.81% | 14,000 |
| Sep 7, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 3.15% | 2,000 |
| Sep 4, 2026 | 55.89 | 56.00 | 52.35 | 55.49 | 55.49 | 4.70% | 22,000 |
| Sep 3, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -4.16% | 4,000 |
| Aug 31, 2026 | 54.31 | 55.30 | 54.31 | 55.30 | 55.30 | 1.82% | 24,000 |
| Aug 28, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 2,000 |
| Aug 27, 2026 | 48.58 | 54.31 | 47.00 | 54.31 | 54.31 | 20.00% | 44,000 |
| Aug 24, 2026 | 51.50 | 51.50 | 45.00 | 45.26 | 45.26 | -7.67% | 32,000 |
| Aug 20, 2026 | 49.00 | 51.00 | 47.00 | 49.02 | 49.02 | -1.96% | 18,000 |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.31% | 2,000 |
| Aug 17, 2026 | 51.02 | 52.50 | 50.02 | 52.25 | 52.25 | -4.13% | 8,000 |
| Aug 13, 2026 | 51.90 | 54.50 | 51.90 | 54.50 | 54.50 | - | 4,000 |
| Aug 12, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 0.93% | 4,000 |
| Aug 11, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2.18% | 6,000 |
| Aug 10, 2026 | 52.50 | 52.85 | 52.46 | 52.85 | 52.85 | 0.67% | 6,000 |
| Aug 6, 2026 | 52.50 | 52.50 | 50.01 | 52.50 | 52.50 | 3.61% | 6,000 |
| Aug 4, 2026 | 48.51 | 52.50 | 48.50 | 50.67 | 50.67 | 2.36% | 14,000 |
| Aug 3, 2026 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | -1.00% | 4,000 |
| Jul 31, 2026 | 47.06 | 50.50 | 47.06 | 50.00 | 50.00 | 4.17% | 10,000 |
| Jul 30, 2026 | 48.34 | 48.34 | 47.00 | 48.00 | 48.00 | -0.70% | 8,000 |
| Jul 29, 2026 | 50.30 | 50.30 | 48.00 | 48.34 | 48.34 | -3.71% | 26,000 |
| Jul 28, 2026 | 51.15 | 51.20 | 50.20 | 50.20 | 50.20 | -4.24% | 12,000 |
| Jul 24, 2026 | 52.55 | 52.60 | 52.00 | 52.42 | 52.42 | -0.25% | 20,000 |
| Jul 23, 2026 | 52.61 | 52.61 | 52.00 | 52.55 | 52.55 | -0.11% | 10,000 |
| Jul 22, 2026 | 54.50 | 54.50 | 52.00 | 52.61 | 52.61 | -7.15% | 20,000 |
| Jul 21, 2026 | 55.00 | 56.66 | 55.00 | 56.66 | 56.66 | 4.67% | 14,000 |
| Jul 20, 2026 | 57.01 | 57.13 | 53.00 | 54.13 | 54.13 | -6.67% | 46,000 |
| Jul 17, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 6,000 |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.90% | 4,000 |
| Jul 15, 2026 | 57.86 | 57.91 | 57.86 | 57.90 | 57.90 | 0.07% | 12,000 |
| Jul 14, 2026 | 61.09 | 61.20 | 57.60 | 57.86 | 57.86 | -3.57% | 34,000 |
| Jul 13, 2026 | 61.90 | 61.90 | 58.50 | 60.00 | 60.00 | 2.86% | 20,000 |
| Jul 10, 2026 | 59.00 | 61.00 | 57.32 | 58.33 | 58.33 | -4.22% | 26,000 |
| Jul 9, 2026 | 63.45 | 63.88 | 60.00 | 60.90 | 60.90 | -0.86% | 72,000 |
| Jul 8, 2026 | 66.99 | 66.99 | 60.00 | 61.43 | 61.43 | -5.49% | 48,000 |
| Jul 7, 2026 | 66.00 | 66.00 | 64.50 | 65.00 | 65.00 | 0.48% | 38,000 |
| Jul 6, 2026 | 62.00 | 66.60 | 60.00 | 64.69 | 64.69 | 6.05% | 120,000 |
| Jul 3, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -4.69% | 6,000 |
| Jul 2, 2026 | 61.88 | 64.00 | 61.88 | 64.00 | 64.00 | 4.30% | 8,000 |
| Jul 1, 2026 | 62.99 | 63.00 | 61.01 | 61.36 | 61.36 | -2.59% | 18,000 |
| Jun 30, 2026 | 62.00 | 63.00 | 61.51 | 62.99 | 62.99 | -2.27% | 16,000 |
| Jun 29, 2026 | 59.00 | 65.00 | 56.10 | 64.45 | 64.45 | 6.44% | 64,000 |
| Jun 25, 2026 | 64.00 | 64.00 | 60.12 | 60.55 | 60.55 | -5.80% | 52,000 |
| Jun 24, 2026 | 64.00 | 64.42 | 64.00 | 64.28 | 64.28 | 1.68% | 12,000 |
| Jun 23, 2026 | 60.50 | 64.00 | 60.28 | 63.22 | 63.22 | -0.28% | 28,000 |
| Jun 22, 2026 | 65.01 | 65.01 | 63.25 | 63.40 | 63.40 | -4.26% | 42,000 |
| Jun 19, 2026 | 67.00 | 67.48 | 65.87 | 66.22 | 66.22 | -4.49% | 66,000 |
| Jun 18, 2026 | 73.98 | 73.98 | 69.33 | 69.33 | 69.33 | -4.99% | 50,000 |