Vaibhav Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	227.50	230.69	221.63	222.69	222.69	-2.17%	212,084
May 27, 2026	227.00	231.59	226.15	227.63	227.63	0.06%	190,191
May 26, 2026	227.00	234.49	225.99	227.50	227.50	-0.75%	252,488
May 25, 2026	224.80	233.00	224.00	229.22	229.22	3.88%	498,552
May 22, 2026	231.50	242.00	217.20	220.65	220.65	-3.26%	1,191,631
May 21, 2026	228.00	228.98	224.03	228.08	228.08	1.05%	246,720
May 20, 2026	222.01	228.59	218.24	225.71	225.71	0.86%	254,576
May 19, 2026	211.99	227.99	211.00	223.79	223.79	6.31%	567,418
May 18, 2026	212.00	215.00	204.15	210.51	210.51	-1.40%	178,872
May 15, 2026	213.50	217.98	211.67	213.49	213.49	-0.43%	233,450
May 14, 2026	217.20	219.50	212.14	214.42	214.42	-1.06%	159,604
May 13, 2026	215.89	218.98	213.50	216.71	216.71	0.28%	200,302
May 12, 2026	223.50	225.80	213.93	216.11	216.11	-4.81%	321,312
May 11, 2026	234.00	234.00	223.66	227.04	227.04	-3.42%	340,254
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