Vascon Engineers Limited (NSE:VASCONEQ)
India · Delayed Price · Currency is INR 53.16
-0.76 (-1.41%)
Aug 1, 2025, 3:30 PM IST
Vascon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.40 | 55.35 | 52.87 | 53.16 | 53.16 | -1.41% | 873,809 |
| Jul 31, 2025 | 54.51 | 54.51 | 53.00 | 53.92 | 53.92 | -1.68% | 836,921 |
| Jul 30, 2025 | 54.19 | 55.60 | 54.00 | 54.84 | 54.84 | 1.69% | 1,045,394 |
| Jul 29, 2025 | 52.50 | 54.19 | 51.72 | 53.93 | 53.93 | 2.33% | 879,600 |
| Jul 28, 2025 | 52.91 | 53.87 | 51.75 | 52.70 | 52.70 | -0.40% | 849,362 |
| Jul 25, 2025 | 54.37 | 54.69 | 52.53 | 52.91 | 52.91 | -2.69% | 741,776 |
| Jul 24, 2025 | 55.70 | 56.24 | 54.25 | 54.37 | 54.37 | -2.02% | 615,609 |
| Jul 23, 2025 | 56.79 | 56.79 | 54.00 | 55.49 | 55.49 | -1.74% | 1,784,834 |
| Jul 22, 2025 | 57.49 | 58.88 | 56.31 | 56.47 | 56.47 | -1.33% | 1,368,781 |
| Jul 21, 2025 | 57.35 | 58.24 | 56.68 | 57.23 | 57.23 | 0.14% | 1,242,799 |
| Jul 18, 2025 | 58.93 | 59.07 | 56.27 | 57.15 | 57.15 | -2.39% | 1,443,518 |
| Jul 17, 2025 | 59.60 | 60.38 | 58.10 | 58.55 | 58.55 | -0.93% | 2,031,874 |
| Jul 16, 2025 | 55.80 | 59.89 | 55.65 | 59.10 | 59.10 | 6.20% | 7,824,952 |
| Jul 15, 2025 | 54.64 | 57.40 | 54.20 | 55.65 | 55.65 | 1.85% | 2,389,719 |
| Jul 14, 2025 | 53.90 | 54.90 | 53.05 | 54.64 | 54.64 | 0.94% | 549,404 |
| Jul 11, 2025 | 54.81 | 55.64 | 53.85 | 54.13 | 54.13 | -1.29% | 675,211 |
| Jul 10, 2025 | 54.26 | 56.25 | 54.11 | 54.84 | 54.84 | 2.49% | 2,054,424 |
| Jul 9, 2025 | 52.53 | 53.97 | 52.53 | 53.51 | 53.51 | 2.24% | 601,867 |
| Jul 8, 2025 | 52.16 | 53.02 | 51.01 | 52.34 | 52.34 | 0.08% | 652,027 |
| Jul 7, 2025 | 53.30 | 53.85 | 52.02 | 52.30 | 52.30 | -2.26% | 436,170 |
| Jul 4, 2025 | 53.50 | 53.74 | 52.90 | 53.51 | 53.51 | 0.36% | 481,898 |
| Jul 3, 2025 | 54.35 | 54.89 | 52.85 | 53.32 | 53.32 | -1.22% | 867,016 |
| Jul 2, 2025 | 55.75 | 55.80 | 53.25 | 53.98 | 53.98 | -3.07% | 1,074,823 |
| Jul 1, 2025 | 55.20 | 57.00 | 55.01 | 55.69 | 55.69 | 2.33% | 2,239,802 |
| Jun 30, 2025 | 53.76 | 54.95 | 53.67 | 54.42 | 54.42 | 1.89% | 950,653 |
| Jun 27, 2025 | 54.10 | 54.80 | 53.11 | 53.41 | 53.41 | -1.00% | 1,104,510 |
| Jun 26, 2025 | 53.00 | 54.35 | 52.61 | 53.95 | 53.95 | 3.19% | 1,766,706 |
| Jun 25, 2025 | 51.00 | 52.90 | 50.91 | 52.28 | 52.28 | 3.50% | 1,126,446 |
| Jun 24, 2025 | 48.99 | 51.47 | 48.82 | 50.51 | 50.51 | 4.99% | 2,458,823 |
| Jun 23, 2025 | 47.90 | 48.47 | 47.43 | 48.11 | 48.11 | -0.02% | 333,514 |
| Jun 20, 2025 | 47.26 | 48.63 | 47.15 | 48.12 | 48.12 | 0.59% | 659,693 |
| Jun 19, 2025 | 49.55 | 49.88 | 47.16 | 47.84 | 47.84 | -2.69% | 1,141,291 |
| Jun 18, 2025 | 49.40 | 50.86 | 48.93 | 49.16 | 49.16 | -0.99% | 560,983 |
| Jun 17, 2025 | 51.87 | 52.26 | 49.25 | 49.65 | 49.65 | -4.56% | 1,515,560 |
| Jun 16, 2025 | 52.80 | 52.80 | 50.34 | 52.02 | 52.02 | - | 644,602 |
| Jun 13, 2025 | 50.99 | 52.84 | 50.36 | 52.02 | 52.02 | -1.66% | 849,490 |
| Jun 12, 2025 | 54.50 | 54.58 | 52.49 | 52.90 | 52.90 | -3.08% | 660,937 |
| Jun 11, 2025 | 53.80 | 55.80 | 53.70 | 54.58 | 54.58 | 2.02% | 1,683,922 |
| Jun 10, 2025 | 53.75 | 54.24 | 53.20 | 53.50 | 53.50 | 0.04% | 555,324 |
| Jun 9, 2025 | 53.80 | 54.99 | 51.87 | 53.48 | 53.48 | -0.54% | 1,023,421 |
| Jun 6, 2025 | 53.80 | 54.88 | 52.86 | 53.77 | 53.77 | 0.22% | 644,430 |
| Jun 5, 2025 | 53.90 | 54.65 | 53.47 | 53.65 | 53.65 | -0.92% | 502,797 |
| Jun 4, 2025 | 54.01 | 55.35 | 52.35 | 54.15 | 54.15 | 0.15% | 1,615,335 |
| Jun 3, 2025 | 56.40 | 56.46 | 53.90 | 54.07 | 54.07 | -3.38% | 1,048,601 |
| Jun 2, 2025 | 54.00 | 57.60 | 53.60 | 55.96 | 55.96 | 4.50% | 2,647,531 |
| May 30, 2025 | 54.85 | 55.15 | 52.44 | 53.55 | 53.55 | -1.99% | 1,026,829 |
| May 29, 2025 | 52.62 | 55.00 | 52.46 | 54.64 | 54.64 | 4.43% | 2,179,130 |
| May 28, 2025 | 48.99 | 53.50 | 48.99 | 52.32 | 52.32 | 6.82% | 4,795,700 |
| May 27, 2025 | 49.26 | 49.50 | 48.27 | 48.98 | 48.98 | 0.39% | 444,880 |
| May 26, 2025 | 48.98 | 49.34 | 48.50 | 48.79 | 48.79 | 0.25% | 345,657 |