IST:VKING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	31.56	32.18	30.80	31.32	31.32	-0.89%	1,000,680
Jan 16, 2026	32.94	33.00	30.84	31.60	31.60	-4.07%	1,408,611
Jan 15, 2026	34.42	34.42	32.80	32.94	32.94	0.55%	1,040,913
Jan 14, 2026	33.48	33.66	32.62	32.76	32.76	-0.67%	997,528
Jan 13, 2026	32.10	34.34	31.96	32.98	32.98	2.55%	1,880,209
Jan 12, 2026	32.68	32.72	31.84	32.16	32.16	0.12%	707,045
Jan 9, 2026	33.56	33.90	32.04	32.12	32.12	0.31%	2,173,423
Jan 8, 2026	29.66	32.02	29.58	32.02	32.02	9.96%	759,422
Jan 7, 2026	32.36	32.56	29.12	29.12	29.12	-9.79%	503,913
Jan 6, 2026	32.90	32.90	32.20	32.28	32.28	-1.47%	598,147
Jan 5, 2026	33.30	33.78	32.26	32.76	32.76	-1.38%	1,000,370
Jan 2, 2026	33.18	33.86	33.04	33.22	33.22	0.36%	464,724
Dec 31, 2025	33.10	33.68	32.96	33.10	33.10	0.30%	586,956
Dec 30, 2025	33.10	33.56	32.42	33.00	33.00	0.12%	635,725
Dec 29, 2025	34.86	35.24	32.96	32.96	32.96	-5.45%	1,034,876
Dec 26, 2025	36.00	36.00	34.38	34.86	34.86	-2.35%	933,273
Dec 25, 2025	36.80	36.80	34.98	35.70	35.70	-1.60%	639,583
Dec 24, 2025	36.56	36.86	36.18	36.28	36.28	-0.77%	574,073
Dec 23, 2025	35.80	37.64	35.70	36.56	36.56	2.24%	1,100,747
Dec 22, 2025	37.06	37.80	35.46	35.76	35.76	-3.04%	908,477
Dec 19, 2025	35.34	38.80	35.34	36.88	36.88	4.54%	2,572,730
Dec 18, 2025	35.64	36.06	34.90	35.28	35.28	-1.01%	401,038
Dec 17, 2025	36.16	36.48	35.30	35.64	35.64	-1.33%	661,961
Dec 16, 2025	36.94	37.00	35.70	36.12	36.12	-0.66%	597,534
Dec 15, 2025	37.00	38.00	36.00	36.36	36.36	-1.30%	1,154,824
Dec 12, 2025	38.32	39.42	36.42	36.84	36.84	-3.81%	1,612,200
Dec 11, 2025	37.00	40.50	36.28	38.30	38.30	3.51%	3,087,480
Dec 10, 2025	38.94	39.50	37.00	37.00	37.00	-2.73%	1,193,696
Dec 9, 2025	40.00	41.70	38.00	38.04	38.04	-2.46%	1,518,722
Dec 8, 2025	40.10	42.30	39.00	39.00	39.00	-0.96%	1,911,953
Dec 5, 2025	41.46	44.20	39.38	39.38	39.38	-2.52%	4,767,474
Dec 4, 2025	37.48	40.40	37.48	40.40	40.40	9.96%	2,301,274
Dec 3, 2025	33.68	36.74	33.68	36.74	36.74	10.00%	2,275,721
Dec 2, 2025	36.74	38.46	33.40	33.40	33.40	-8.99%	1,778,549
Dec 1, 2025	37.14	39.40	35.82	36.70	36.70	-1.92%	1,464,837
Nov 28, 2025	40.38	41.00	37.00	37.42	37.42	-7.28%	845,790
Nov 27, 2025	41.98	43.12	39.90	40.36	40.36	-3.26%	1,151,999
Nov 26, 2025	41.20	43.96	40.00	41.72	41.72	2.10%	1,916,683
Nov 25, 2025	44.34	44.74	40.08	40.86	40.86	-7.85%	1,788,323
Nov 24, 2025	45.44	48.30	43.40	44.34	44.34	-2.42%	2,770,131
Nov 21, 2025	45.00	47.48	43.10	45.44	45.44	5.23%	6,184,690
Nov 20, 2025	39.26	43.18	39.26	43.18	43.18	9.98%	1,346,104
Nov 19, 2025	42.20	44.30	38.16	39.26	39.26	-7.41%	2,974,705
Nov 18, 2025	45.56	45.56	41.66	42.40	42.40	2.37%	6,657,343
Nov 17, 2025	41.00	41.42	40.28	41.42	41.42	9.98%	855,963
Nov 14, 2025	34.42	37.66	33.50	37.66	37.66	9.99%	2,647,930
Nov 13, 2025	33.50	34.98	33.50	34.24	34.24	4.39%	1,476,187
Nov 12, 2025	34.00	34.88	32.52	32.80	32.80	-3.53%	1,179,726
Nov 11, 2025	33.08	34.78	31.50	34.00	34.00	2.78%	961,017
Nov 10, 2025	32.84	33.60	32.74	33.08	33.08	0.73%	350,420