Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 211.35
+0.69 (0.33%)
Sep 17, 2026, 3:29 PM IST
Vaibhav Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 211.42 | 212.99 | 208.03 | 211.35 | 211.35 | 0.33% | 157,443 |
| Sep 16, 2026 | 209.30 | 211.34 | 204.05 | 210.66 | 210.66 | 0.65% | 196,654 |
| Sep 15, 2026 | 213.52 | 217.98 | 208.90 | 209.30 | 209.30 | -1.54% | 158,830 |
| Sep 11, 2026 | 215.96 | 216.10 | 210.00 | 212.58 | 212.58 | -1.57% | 187,970 |
| Sep 10, 2026 | 213.50 | 221.79 | 213.00 | 215.96 | 215.96 | 0.80% | 257,975 |
| Sep 9, 2026 | 215.98 | 218.12 | 213.10 | 214.25 | 214.25 | -0.80% | 178,200 |
| Sep 8, 2026 | 216.60 | 217.95 | 214.50 | 215.98 | 215.98 | -0.24% | 166,004 |
| Sep 7, 2026 | 218.00 | 220.07 | 215.70 | 216.49 | 216.49 | -1.03% | 194,020 |
| Sep 4, 2026 | 215.30 | 224.49 | 215.30 | 218.74 | 218.74 | 1.60% | 304,029 |
| Sep 3, 2026 | 216.00 | 218.00 | 214.10 | 215.30 | 215.30 | 0.24% | 145,408 |
| Sep 2, 2026 | 218.00 | 218.75 | 214.42 | 214.79 | 214.79 | -1.68% | 215,191 |
| Sep 1, 2026 | 219.10 | 226.08 | 218.00 | 218.45 | 218.45 | -0.30% | 281,014 |
| Aug 31, 2026 | 221.00 | 221.00 | 218.00 | 219.10 | 219.10 | -1.11% | 186,764 |
| Aug 28, 2026 | 222.20 | 225.70 | 220.70 | 221.55 | 221.55 | -0.29% | 160,964 |
| Aug 27, 2026 | 224.65 | 225.40 | 221.50 | 222.20 | 222.20 | -0.63% | 130,477 |
| Aug 26, 2026 | 222.70 | 226.00 | 222.00 | 223.60 | 223.60 | 1.04% | 199,928 |
| Aug 25, 2026 | 219.10 | 222.40 | 219.00 | 221.30 | 221.30 | 0.82% | 166,563 |
| Aug 24, 2026 | 226.05 | 226.90 | 217.65 | 219.50 | 219.50 | -2.90% | 392,290 |
| Aug 21, 2026 | 227.40 | 228.35 | 224.95 | 226.05 | 226.05 | -0.35% | 179,482 |
| Aug 20, 2026 | 225.00 | 232.50 | 223.05 | 226.85 | 226.85 | 2.65% | 421,520 |
| Aug 19, 2026 | 223.00 | 226.00 | 220.10 | 221.00 | 221.00 | -1.12% | 212,103 |
| Aug 18, 2026 | 226.85 | 229.75 | 222.55 | 223.50 | 223.50 | -1.30% | 289,169 |
| Aug 17, 2026 | 227.70 | 228.60 | 223.55 | 226.45 | 226.45 | -0.81% | 437,817 |
| Aug 14, 2026 | 233.10 | 236.25 | 227.30 | 228.30 | 228.30 | -2.19% | 368,191 |
| Aug 13, 2026 | 232.90 | 237.00 | 231.85 | 233.40 | 233.40 | 0.24% | 226,828 |
| Aug 12, 2026 | 236.20 | 238.40 | 231.25 | 232.85 | 232.85 | -1.40% | 410,352 |
| Aug 11, 2026 | 238.45 | 240.70 | 236.80 | 237.65 | 236.15 | -0.34% | 207,796 |
| Aug 10, 2026 | 243.00 | 243.15 | 236.50 | 238.45 | 236.94 | -1.85% | 488,424 |
| Aug 7, 2026 | 243.05 | 246.40 | 241.00 | 242.95 | 241.42 | 0.14% | 327,863 |
| Aug 6, 2026 | 250.00 | 250.00 | 241.60 | 242.60 | 241.07 | -3.02% | 729,862 |
| Aug 5, 2026 | 272.95 | 272.95 | 244.10 | 250.15 | 248.57 | -7.39% | 2,201,262 |
| Aug 4, 2026 | 265.70 | 271.00 | 260.40 | 270.10 | 268.40 | 1.66% | 513,857 |
| Aug 3, 2026 | 267.00 | 272.90 | 264.00 | 265.70 | 264.02 | -0.25% | 388,078 |
| Jul 31, 2026 | 264.00 | 271.64 | 263.49 | 266.36 | 264.68 | 1.05% | 309,743 |
| Jul 30, 2026 | 266.90 | 272.00 | 263.00 | 263.60 | 261.94 | -1.13% | 285,167 |
| Jul 29, 2026 | 270.70 | 274.86 | 265.10 | 266.60 | 264.92 | -1.70% | 378,711 |
| Jul 28, 2026 | 264.90 | 282.30 | 262.15 | 271.20 | 269.49 | 2.34% | 1,723,119 |
| Jul 27, 2026 | 255.00 | 267.22 | 252.80 | 264.99 | 263.32 | 5.18% | 675,981 |
| Jul 24, 2026 | 252.50 | 254.39 | 245.64 | 251.94 | 250.35 | -1.20% | 649,583 |
| Jul 23, 2026 | 257.00 | 263.16 | 254.39 | 254.99 | 253.38 | -1.22% | 283,854 |
| Jul 22, 2026 | 257.01 | 273.00 | 256.49 | 258.14 | 256.51 | 0.01% | 1,085,069 |
| Jul 21, 2026 | 254.50 | 260.20 | 252.14 | 258.11 | 256.48 | 1.26% | 357,289 |
| Jul 20, 2026 | 262.07 | 262.50 | 253.20 | 254.90 | 253.29 | -2.74% | 387,596 |
| Jul 17, 2026 | 250.10 | 266.36 | 243.15 | 262.07 | 260.42 | 4.15% | 866,511 |
| Jul 16, 2026 | 253.10 | 258.00 | 250.20 | 251.63 | 250.04 | -0.59% | 240,651 |
| Jul 15, 2026 | 252.60 | 261.80 | 250.60 | 253.13 | 251.53 | 0.78% | 393,132 |
| Jul 14, 2026 | 255.10 | 258.84 | 250.00 | 251.17 | 249.58 | -1.84% | 330,773 |
| Jul 13, 2026 | 257.01 | 262.78 | 254.10 | 255.88 | 254.26 | -2.10% | 391,880 |
| Jul 10, 2026 | 256.02 | 266.40 | 251.12 | 261.36 | 259.71 | 2.18% | 1,227,656 |
| Jul 9, 2026 | 244.88 | 258.80 | 244.28 | 255.78 | 254.17 | 5.36% | 1,451,024 |