Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 226.00
-9.08 (-3.86%)
May 11, 2026, 3:29 PM IST
Vaibhav Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 234.00 | 234.00 | 223.66 | 226.00 | - | -3.86% | 340,495 |
| May 8, 2026 | 232.50 | 237.53 | 230.01 | 235.08 | 235.08 | 0.68% | 310,459 |
| May 7, 2026 | 229.00 | 236.80 | 228.60 | 233.49 | 233.49 | 3.46% | 561,395 |
| May 6, 2026 | 225.00 | 228.41 | 220.36 | 225.68 | 225.68 | 1.89% | 247,419 |
| May 5, 2026 | 224.20 | 224.72 | 220.06 | 221.50 | 221.50 | -0.98% | 135,694 |
| May 4, 2026 | 220.00 | 225.22 | 219.05 | 223.69 | 223.69 | 3.00% | 206,619 |
| Apr 30, 2026 | 219.00 | 220.46 | 215.14 | 217.18 | 217.18 | -1.25% | 137,769 |
| Apr 29, 2026 | 220.45 | 228.60 | 219.00 | 219.94 | 219.94 | 0.05% | 176,606 |
| Apr 28, 2026 | 220.67 | 223.40 | 219.00 | 219.83 | 219.83 | -0.38% | 132,285 |
| Apr 27, 2026 | 215.03 | 222.10 | 215.03 | 220.67 | 220.67 | 2.62% | 155,434 |
| Apr 24, 2026 | 222.70 | 225.15 | 213.31 | 215.03 | 215.03 | -3.44% | 303,222 |
| Apr 23, 2026 | 223.80 | 227.20 | 221.11 | 222.70 | 222.70 | -0.39% | 212,973 |
| Apr 22, 2026 | 220.99 | 225.00 | 219.00 | 223.57 | 223.57 | 1.12% | 203,348 |
| Apr 21, 2026 | 220.65 | 226.27 | 220.07 | 221.09 | 221.09 | 0.53% | 208,905 |
| Apr 20, 2026 | 223.50 | 224.65 | 218.44 | 219.92 | 219.92 | -1.69% | 245,250 |
| Apr 17, 2026 | 221.40 | 227.77 | 220.81 | 223.70 | 223.70 | 1.67% | 340,736 |
| Apr 16, 2026 | 220.00 | 223.34 | 217.06 | 220.03 | 220.03 | 0.95% | 333,243 |
| Apr 15, 2026 | 215.00 | 219.93 | 215.00 | 217.97 | 217.97 | 2.86% | 268,086 |
| Apr 13, 2026 | 210.00 | 215.99 | 207.00 | 211.90 | 211.90 | -2.54% | 292,779 |
| Apr 10, 2026 | 210.80 | 218.82 | 210.80 | 217.43 | 217.43 | 3.24% | 282,552 |
| Apr 9, 2026 | 208.06 | 215.19 | 205.00 | 210.61 | 210.61 | 0.62% | 310,927 |
| Apr 8, 2026 | 202.58 | 210.30 | 199.00 | 209.31 | 209.31 | 8.61% | 528,103 |
| Apr 7, 2026 | 190.10 | 194.84 | 189.90 | 192.71 | 192.71 | 0.42% | 188,730 |
| Apr 6, 2026 | 190.00 | 192.69 | 183.72 | 191.90 | 191.90 | 1.91% | 238,906 |
| Apr 2, 2026 | 181.10 | 189.60 | 177.58 | 188.31 | 188.31 | 1.61% | 290,859 |
| Apr 1, 2026 | 184.00 | 189.03 | 182.00 | 185.33 | 185.33 | 5.69% | 432,298 |
| 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 |