Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 214.79
+10.52 (5.15%)
Jan 22, 2026, 3:29 PM IST
Vaibhav Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 207.64 | 208.49 | 201.80 | 204.27 | 204.27 | -1.62% | 236,720 |
| Jan 20, 2026 | 211.00 | 213.70 | 207.15 | 207.64 | 207.64 | -2.37% | 265,007 |
| Jan 19, 2026 | 214.00 | 217.00 | 211.50 | 212.67 | 212.67 | -1.33% | 290,100 |
| Jan 16, 2026 | 221.10 | 222.66 | 214.30 | 215.54 | 215.54 | -2.63% | 241,657 |
| Jan 14, 2026 | 220.10 | 223.59 | 220.10 | 221.37 | 221.37 | -0.14% | 108,450 |
| Jan 13, 2026 | 225.00 | 226.60 | 220.00 | 221.69 | 221.69 | -1.00% | 104,712 |
| Jan 12, 2026 | 222.00 | 227.90 | 217.11 | 223.92 | 223.92 | 0.57% | 244,760 |
| Jan 9, 2026 | 225.00 | 228.70 | 222.00 | 222.66 | 222.66 | -2.33% | 161,813 |
| Jan 8, 2026 | 235.00 | 236.87 | 226.10 | 227.98 | 227.98 | -3.51% | 290,270 |
| Jan 7, 2026 | 230.50 | 237.99 | 230.50 | 236.28 | 236.28 | 1.46% | 236,725 |
| Jan 6, 2026 | 233.10 | 234.27 | 229.34 | 232.89 | 232.89 | -0.57% | 247,509 |
| Jan 5, 2026 | 237.00 | 238.80 | 233.11 | 234.23 | 234.23 | -1.53% | 176,632 |
| Jan 2, 2026 | 238.40 | 240.69 | 237.01 | 237.86 | 237.86 | -0.82% | 130,135 |
| Jan 1, 2026 | 233.69 | 240.90 | 233.68 | 239.83 | 239.83 | 2.64% | 169,110 |
| Dec 31, 2025 | 233.41 | 237.95 | 232.35 | 233.67 | 233.67 | 0.08% | 201,830 |
| Dec 30, 2025 | 231.05 | 235.52 | 229.70 | 233.48 | 233.48 | 0.64% | 190,019 |
| Dec 29, 2025 | 234.94 | 236.11 | 229.91 | 231.99 | 231.99 | -1.26% | 203,647 |
| Dec 26, 2025 | 238.91 | 238.91 | 234.00 | 234.94 | 234.94 | -1.82% | 140,575 |
| Dec 24, 2025 | 240.20 | 242.00 | 237.01 | 239.30 | 239.30 | -0.75% | 218,657 |
| Dec 23, 2025 | 235.90 | 244.99 | 235.50 | 241.10 | 241.10 | 2.64% | 432,191 |
| Dec 22, 2025 | 238.29 | 239.50 | 233.00 | 234.89 | 234.89 | -0.94% | 424,670 |
| Dec 19, 2025 | 233.40 | 240.02 | 232.07 | 237.13 | 237.13 | 2.48% | 231,810 |
| Dec 18, 2025 | 233.75 | 236.50 | 228.06 | 231.39 | 231.39 | -0.97% | 448,017 |
| Dec 17, 2025 | 236.79 | 240.10 | 232.52 | 233.65 | 233.65 | -1.83% | 171,307 |
| Dec 16, 2025 | 240.60 | 240.60 | 236.80 | 238.00 | 238.00 | -1.58% | 127,222 |
| Dec 15, 2025 | 236.00 | 243.00 | 235.95 | 241.83 | 241.83 | 2.38% | 254,253 |
| Dec 12, 2025 | 238.10 | 239.39 | 235.36 | 236.21 | 236.21 | -1.11% | 233,225 |
| Dec 11, 2025 | 235.80 | 243.99 | 233.06 | 238.87 | 238.87 | 1.63% | 365,656 |
| Dec 10, 2025 | 237.10 | 239.09 | 233.00 | 235.04 | 235.04 | -0.70% | 178,244 |
| Dec 9, 2025 | 227.00 | 238.26 | 225.10 | 236.70 | 236.70 | 3.61% | 348,659 |
| Dec 8, 2025 | 234.30 | 235.39 | 224.61 | 228.46 | 228.46 | -2.74% | 452,393 |
| Dec 5, 2025 | 234.87 | 237.09 | 233.50 | 234.90 | 234.90 | 0.01% | 162,274 |
| Dec 4, 2025 | 233.90 | 238.40 | 232.77 | 234.87 | 234.87 | 0.16% | 219,810 |
| Dec 3, 2025 | 236.03 | 236.70 | 232.60 | 234.49 | 234.49 | -0.85% | 252,898 |
| Dec 2, 2025 | 240.00 | 240.13 | 235.24 | 236.49 | 236.49 | -1.96% | 287,909 |
| Dec 1, 2025 | 242.30 | 250.00 | 239.60 | 241.22 | 241.22 | 0.61% | 710,514 |
| Nov 28, 2025 | 238.50 | 241.00 | 236.15 | 239.75 | 239.75 | 0.40% | 212,191 |
| Nov 27, 2025 | 238.25 | 242.15 | 237.05 | 238.80 | 238.80 | 0.59% | 319,139 |
| Nov 26, 2025 | 239.30 | 240.50 | 234.55 | 237.40 | 237.40 | 0.27% | 345,182 |
| Nov 25, 2025 | 232.55 | 239.75 | 231.65 | 236.75 | 236.75 | 1.28% | 318,655 |
| Nov 24, 2025 | 239.15 | 240.85 | 231.75 | 233.75 | 233.75 | -2.50% | 1,205,689 |
| Nov 21, 2025 | 242.15 | 244.65 | 238.00 | 239.75 | 239.75 | -1.98% | 418,003 |
| Nov 20, 2025 | 250.70 | 252.10 | 243.55 | 244.60 | 244.60 | -2.70% | 412,190 |
| Nov 19, 2025 | 256.20 | 256.20 | 248.55 | 251.40 | 251.40 | -1.91% | 393,991 |
| Nov 18, 2025 | 265.45 | 265.50 | 255.10 | 256.30 | 256.30 | -3.45% | 433,656 |
| Nov 17, 2025 | 265.40 | 269.75 | 264.00 | 265.45 | 265.45 | 0.13% | 237,666 |
| Nov 14, 2025 | 261.30 | 266.35 | 254.30 | 265.10 | 265.10 | -0.08% | 429,964 |
| Nov 13, 2025 | 267.50 | 272.50 | 263.75 | 265.30 | 265.30 | 0.15% | 521,332 |
| Nov 12, 2025 | 258.80 | 266.95 | 256.85 | 264.90 | 264.90 | 2.85% | 778,013 |
| Nov 11, 2025 | 263.50 | 263.50 | 251.10 | 257.55 | 257.55 | -1.77% | 786,245 |