Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 222.65
+0.45 (0.20%)
Aug 28, 2026, 12:59 PM IST
Vaibhav Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 224.65 | 225.40 | 221.65 | 222.30 | - | -0.58% | 75,634 |
| 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 |
| Jul 8, 2026 | 241.00 | 260.00 | 240.59 | 242.77 | 241.24 | 2.43% | 3,259,330 |
| Jul 7, 2026 | 234.70 | 247.62 | 231.72 | 237.02 | 235.52 | 1.09% | 332,826 |
| Jul 6, 2026 | 236.10 | 237.95 | 232.69 | 234.47 | 232.99 | -0.70% | 193,945 |
| Jul 3, 2026 | 238.50 | 238.50 | 234.00 | 236.12 | 234.63 | -0.16% | 249,710 |
| Jul 2, 2026 | 233.99 | 240.99 | 233.99 | 236.50 | 235.01 | 1.44% | 265,260 |
| Jul 1, 2026 | 230.25 | 237.31 | 230.25 | 233.14 | 231.67 | 1.69% | 216,446 |
| Jun 30, 2026 | 229.98 | 230.98 | 226.51 | 229.26 | 227.81 | -0.24% | 154,442 |
| Jun 29, 2026 | 232.91 | 233.25 | 228.23 | 229.82 | 228.37 | -1.32% | 176,152 |
| Jun 25, 2026 | 240.74 | 243.68 | 232.00 | 232.90 | 231.43 | -2.65% | 338,744 |
| Jun 24, 2026 | 239.75 | 244.50 | 236.25 | 240.74 | 237.73 | 0.47% | 240,637 |
| Jun 23, 2026 | 240.50 | 247.50 | 238.42 | 239.61 | 236.61 | -0.69% | 227,546 |
| Jun 22, 2026 | 245.00 | 248.31 | 240.00 | 241.28 | 238.26 | -1.25% | 326,448 |
| Jun 19, 2026 | 251.00 | 251.00 | 242.50 | 244.33 | 241.28 | -2.73% | 308,711 |
| Jun 18, 2026 | 250.00 | 256.70 | 248.72 | 251.20 | 248.06 | 1.29% | 561,628 |