Vahh Chemicals Limited (BOM:544778)
India · Delayed Price · Currency is INR 46.40
+1.40 (3.11%)
At close: Oct 30, 2026
Vahh Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.90 | 46.90 | 43.21 | 46.40 | 46.40 | 3.11% | 14,000 |
| Oct 29, 2026 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | 2.51% | 14,000 |
| Oct 26, 2026 | 44.50 | 44.50 | 43.90 | 43.90 | 43.90 | 6.81% | 4,000 |
| Oct 23, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -4.42% | 2,000 |
| Oct 22, 2026 | 43.05 | 43.05 | 43.00 | 43.00 | 43.00 | -2.27% | 8,000 |
| Oct 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.02% | 2,000 |
| Oct 19, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.20% | 2,000 |
| Oct 16, 2026 | 46.01 | 46.01 | 45.00 | 45.00 | 45.00 | -2.20% | 6,000 |
| Oct 14, 2026 | 46.06 | 46.06 | 46.01 | 46.01 | 46.01 | -4.13% | 4,000 |
| Oct 13, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.02% | 2,000 |
| Oct 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Sep 30, 2026 | 49.01 | 49.01 | 48.00 | 48.00 | 48.00 | -4.00% | 12,000 |
| Sep 25, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.52% | 4,000 |
| Sep 24, 2026 | 51.01 | 51.29 | 51.01 | 51.29 | 51.29 | -6.58% | 6,000 |
| Sep 21, 2026 | 52.00 | 54.90 | 52.00 | 54.90 | 54.90 | - | 4,000 |
| Sep 18, 2026 | 53.00 | 55.00 | 53.00 | 54.90 | 54.90 | 11.79% | 16,000 |
| Sep 15, 2026 | 49.13 | 49.99 | 49.11 | 49.11 | 49.11 | -6.44% | 8,000 |
| 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 |