Vaibhav Global Limited (NSE:VAIBHAVGBL)
India · Delayed Price · Currency is INR 255.60
-5.76 (-2.20%)
Jul 13, 2026, 3:30 PM IST
Vaibhav Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 257.01 | 262.78 | 255.70 | 258.32 | - | -1.16% | 1,227,860 |
| Jul 10, 2026 | 256.02 | 266.40 | 251.12 | 261.36 | 261.36 | 2.18% | 1,227,656 |
| Jul 9, 2026 | 244.88 | 258.80 | 244.28 | 255.78 | 255.78 | 5.36% | 1,451,024 |
| Jul 8, 2026 | 241.00 | 260.00 | 240.59 | 242.77 | 242.77 | 2.43% | 3,259,330 |
| Jul 7, 2026 | 234.70 | 247.62 | 231.72 | 237.02 | 237.02 | 1.09% | 332,826 |
| Jul 6, 2026 | 236.10 | 237.95 | 232.69 | 234.47 | 234.47 | -0.70% | 193,945 |
| Jul 3, 2026 | 238.50 | 238.50 | 234.00 | 236.12 | 236.12 | -0.16% | 249,710 |
| Jul 2, 2026 | 233.99 | 240.99 | 233.99 | 236.50 | 236.50 | 1.44% | 265,260 |
| Jul 1, 2026 | 230.25 | 237.31 | 230.25 | 233.14 | 233.14 | 1.69% | 216,446 |
| Jun 30, 2026 | 229.98 | 230.98 | 226.51 | 229.26 | 229.26 | -0.24% | 154,442 |
| Jun 29, 2026 | 232.91 | 233.25 | 228.23 | 229.82 | 229.82 | -1.32% | 176,152 |
| Jun 25, 2026 | 240.74 | 243.68 | 232.00 | 232.90 | 232.90 | -2.65% | 338,744 |
| Jun 24, 2026 | 239.75 | 244.50 | 236.25 | 240.74 | 239.24 | 0.47% | 240,637 |
| Jun 23, 2026 | 240.50 | 247.50 | 238.42 | 239.61 | 238.12 | -0.69% | 227,546 |
| Jun 22, 2026 | 245.00 | 248.31 | 240.00 | 241.28 | 239.78 | -1.25% | 326,448 |
| Jun 19, 2026 | 251.00 | 251.00 | 242.50 | 244.33 | 242.81 | -2.73% | 308,711 |
| Jun 18, 2026 | 250.00 | 256.70 | 248.72 | 251.20 | 249.63 | 1.29% | 561,628 |
| Jun 17, 2026 | 245.08 | 250.80 | 242.84 | 247.99 | 246.44 | 2.19% | 498,981 |
| Jun 16, 2026 | 243.79 | 245.10 | 238.00 | 242.67 | 241.16 | 0.19% | 312,767 |
| Jun 15, 2026 | 234.00 | 245.99 | 231.69 | 242.22 | 240.71 | 5.10% | 774,412 |
| Jun 12, 2026 | 225.00 | 233.95 | 225.00 | 230.46 | 229.02 | 3.08% | 338,651 |
| Jun 11, 2026 | 222.00 | 228.79 | 219.32 | 223.58 | 222.19 | - | 268,765 |
| Jun 10, 2026 | 228.40 | 229.70 | 222.00 | 223.59 | 222.20 | -2.10% | 139,075 |
| Jun 9, 2026 | 223.33 | 229.61 | 223.33 | 228.39 | 226.97 | 2.27% | 111,011 |
| Jun 8, 2026 | 224.00 | 229.77 | 220.81 | 223.33 | 221.94 | -2.25% | 227,775 |
| Jun 5, 2026 | 233.00 | 234.96 | 227.15 | 228.46 | 227.04 | -1.76% | 242,356 |
| Jun 4, 2026 | 230.60 | 239.80 | 229.06 | 232.56 | 231.11 | 0.72% | 442,976 |
| Jun 3, 2026 | 237.00 | 237.60 | 224.25 | 230.90 | 229.46 | -1.64% | 534,581 |
| Jun 2, 2026 | 223.02 | 235.80 | 220.40 | 234.74 | 233.28 | 4.25% | 547,103 |
| Jun 1, 2026 | 223.03 | 235.50 | 221.00 | 225.18 | 223.78 | 1.12% | 592,164 |
| May 29, 2026 | 227.50 | 230.69 | 221.63 | 222.69 | 221.30 | -2.17% | 212,084 |
| May 27, 2026 | 227.00 | 231.59 | 226.15 | 227.63 | 226.21 | 0.06% | 190,191 |
| May 26, 2026 | 227.00 | 234.49 | 225.99 | 227.50 | 226.08 | -0.75% | 252,488 |
| May 25, 2026 | 224.80 | 233.00 | 224.00 | 229.22 | 227.79 | 3.88% | 498,552 |
| May 22, 2026 | 231.50 | 242.00 | 217.20 | 220.65 | 219.28 | -3.26% | 1,191,631 |
| May 21, 2026 | 228.00 | 228.98 | 224.03 | 228.08 | 226.66 | 1.05% | 246,720 |
| May 20, 2026 | 222.01 | 228.59 | 218.24 | 225.71 | 224.30 | 0.86% | 254,576 |
| May 19, 2026 | 211.99 | 227.99 | 211.00 | 223.79 | 222.40 | 6.31% | 567,418 |
| May 18, 2026 | 212.00 | 215.00 | 204.15 | 210.51 | 209.20 | -1.40% | 178,872 |
| May 15, 2026 | 213.50 | 217.98 | 211.67 | 213.49 | 212.16 | -0.43% | 233,450 |
| May 14, 2026 | 217.20 | 219.50 | 212.14 | 214.42 | 213.08 | -1.06% | 159,604 |
| May 13, 2026 | 215.89 | 218.98 | 213.50 | 216.71 | 215.36 | 0.28% | 200,302 |
| May 12, 2026 | 223.50 | 225.80 | 213.93 | 216.11 | 214.76 | -4.81% | 321,312 |
| May 11, 2026 | 234.00 | 234.00 | 223.66 | 227.04 | 225.63 | -3.42% | 340,254 |
| May 8, 2026 | 232.50 | 237.53 | 230.01 | 235.08 | 233.62 | 0.68% | 310,459 |
| May 7, 2026 | 229.00 | 236.80 | 228.60 | 233.49 | 232.04 | 3.46% | 561,395 |
| May 6, 2026 | 225.00 | 228.41 | 220.36 | 225.68 | 224.27 | 1.89% | 247,419 |
| May 5, 2026 | 224.20 | 224.72 | 220.06 | 221.50 | 220.12 | -0.98% | 135,694 |
| May 4, 2026 | 220.00 | 225.22 | 219.05 | 223.69 | 222.30 | 3.00% | 206,619 |
| Apr 30, 2026 | 219.00 | 220.46 | 215.14 | 217.18 | 215.83 | -1.25% | 137,769 |