Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 175.36
-9.78 (-5.28%)
Mar 30, 2026, 3:30 PM IST
Vaibhav Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 182.61 | 184.55 | 174.13 | 175.36 | 175.36 | -5.28% | 747,444 |
| Mar 27, 2026 | 194.01 | 194.49 | 184.08 | 185.14 | 185.14 | -5.41% | 1,152,810 |
| Mar 25, 2026 | 200.13 | 202.09 | 195.01 | 195.73 | 195.73 | -0.34% | 633,975 |
| Mar 24, 2026 | 198.10 | 200.90 | 194.54 | 196.40 | 196.40 | 1.67% | 693,134 |
| Mar 23, 2026 | 202.10 | 203.56 | 191.10 | 193.18 | 193.18 | -5.64% | 651,926 |
| Mar 20, 2026 | 206.73 | 209.00 | 204.10 | 204.73 | 204.73 | 0.84% | 418,996 |
| Mar 19, 2026 | 208.10 | 210.97 | 202.16 | 203.02 | 203.02 | -5.18% | 412,883 |
| Mar 18, 2026 | 207.27 | 215.79 | 206.81 | 214.10 | 214.10 | 3.30% | 316,705 |
| Mar 17, 2026 | 211.00 | 212.99 | 205.58 | 207.27 | 207.27 | -1.58% | 385,029 |
| Mar 16, 2026 | 210.00 | 213.43 | 205.20 | 210.60 | 210.60 | 0.72% | 363,137 |
| Mar 13, 2026 | 212.22 | 214.91 | 208.00 | 209.10 | 209.10 | -2.59% | 402,805 |
| Mar 12, 2026 | 212.05 | 218.34 | 210.75 | 214.65 | 214.65 | -0.74% | 299,637 |
| Mar 11, 2026 | 218.10 | 224.71 | 215.03 | 216.26 | 216.26 | -0.89% | 282,724 |
| Mar 10, 2026 | 212.50 | 220.00 | 209.53 | 218.20 | 218.20 | 4.55% | 318,110 |
| Mar 9, 2026 | 212.00 | 213.52 | 207.00 | 208.70 | 208.70 | -3.62% | 605,008 |
| Mar 6, 2026 | 218.00 | 219.45 | 215.05 | 216.54 | 216.54 | -1.31% | 313,336 |
| Mar 5, 2026 | 216.95 | 220.98 | 214.76 | 219.42 | 219.42 | 1.82% | 288,698 |
| Mar 4, 2026 | 215.10 | 219.50 | 213.00 | 215.49 | 215.49 | -2.28% | 405,301 |
| Mar 2, 2026 | 213.00 | 224.93 | 211.65 | 220.52 | 220.52 | -2.20% | 461,864 |
| Feb 27, 2026 | 230.30 | 231.29 | 225.00 | 225.47 | 225.47 | -2.52% | 285,446 |
| Feb 26, 2026 | 228.75 | 233.38 | 227.49 | 231.30 | 231.30 | 1.17% | 299,653 |
| Feb 25, 2026 | 231.34 | 235.84 | 227.15 | 228.62 | 228.62 | -0.72% | 355,658 |
| Feb 24, 2026 | 232.11 | 233.58 | 228.64 | 230.28 | 230.28 | -1.82% | 277,249 |
| Feb 23, 2026 | 239.00 | 241.00 | 232.10 | 234.54 | 234.54 | -0.07% | 491,938 |
| Feb 20, 2026 | 236.00 | 240.60 | 233.00 | 234.70 | 234.70 | -1.33% | 354,688 |
| Feb 19, 2026 | 247.95 | 248.35 | 237.00 | 237.87 | 237.87 | -3.73% | 328,322 |
| Feb 18, 2026 | 251.20 | 251.20 | 242.63 | 247.08 | 247.08 | -1.65% | 452,965 |
| Feb 17, 2026 | 245.50 | 252.48 | 244.39 | 251.23 | 251.23 | 2.07% | 355,072 |
| Feb 16, 2026 | 255.48 | 261.69 | 244.70 | 246.14 | 246.14 | -2.80% | 853,292 |
| Feb 13, 2026 | 253.00 | 257.90 | 251.16 | 253.22 | 253.22 | -1.42% | 517,323 |
| Feb 12, 2026 | 249.12 | 258.70 | 244.22 | 256.87 | 256.87 | 3.73% | 1,200,140 |
| Feb 11, 2026 | 249.75 | 254.90 | 241.77 | 247.64 | 247.64 | -0.54% | 1,091,850 |
| Feb 10, 2026 | 258.48 | 264.39 | 248.00 | 248.98 | 248.98 | -3.87% | 1,466,722 |
| Feb 9, 2026 | 237.52 | 266.00 | 235.01 | 258.99 | 258.99 | 14.09% | 6,967,598 |
| Feb 6, 2026 | 228.79 | 230.97 | 221.42 | 227.00 | 227.00 | -2.04% | 637,361 |
| Feb 5, 2026 | 235.75 | 239.20 | 226.95 | 231.72 | 231.72 | -1.45% | 517,712 |
| Feb 4, 2026 | 246.00 | 250.75 | 233.22 | 235.13 | 235.13 | -4.16% | 936,596 |
| Feb 3, 2026 | 268.08 | 268.08 | 242.98 | 245.33 | 245.33 | 9.08% | 2,891,470 |
| Feb 2, 2026 | 220.70 | 227.00 | 214.81 | 224.90 | 223.40 | 2.17% | 907,187 |
| Feb 1, 2026 | 224.99 | 226.60 | 218.00 | 220.13 | 218.66 | -1.65% | 252,797 |
| Jan 30, 2026 | 218.71 | 224.80 | 212.81 | 223.82 | 222.33 | 2.14% | 471,664 |
| Jan 29, 2026 | 235.45 | 239.34 | 217.50 | 219.14 | 217.68 | -6.49% | 850,345 |
| Jan 28, 2026 | 241.00 | 247.48 | 227.55 | 234.34 | 232.78 | 2.98% | 3,326,128 |
| Jan 27, 2026 | 219.97 | 234.00 | 213.14 | 227.55 | 226.03 | 3.80% | 755,165 |
| Jan 23, 2026 | 216.01 | 221.00 | 212.43 | 219.22 | 217.76 | 2.06% | 507,249 |
| Jan 22, 2026 | 206.97 | 219.92 | 206.31 | 214.79 | 213.36 | 5.15% | 500,084 |
| Jan 21, 2026 | 207.64 | 208.49 | 201.80 | 204.27 | 202.91 | -1.62% | 236,720 |
| Jan 20, 2026 | 211.00 | 213.70 | 207.15 | 207.64 | 206.26 | -2.37% | 265,007 |
| Jan 19, 2026 | 214.00 | 217.00 | 211.50 | 212.67 | 211.25 | -1.33% | 290,100 |
| Jan 16, 2026 | 221.10 | 222.66 | 214.30 | 215.54 | 214.10 | -2.63% | 241,657 |