Vascon Engineers Limited (NSE:VASCONEQ)
India · Delayed Price · Currency is INR 62.74
-4.31 (-6.43%)
Oct 14, 2025, 3:30 PM IST
Vascon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 67.38 | 67.70 | 63.04 | 63.10 | 63.10 | -5.89% | 4,643,212 |
| Oct 13, 2025 | 69.48 | 69.48 | 66.53 | 67.05 | 67.05 | -4.58% | 5,765,739 |
| Oct 10, 2025 | 71.59 | 74.59 | 68.35 | 70.27 | 70.27 | -1.35% | 13,902,434 |
| Oct 9, 2025 | 70.56 | 71.90 | 69.49 | 71.23 | 71.23 | 1.15% | 6,555,200 |
| Oct 8, 2025 | 70.95 | 73.19 | 69.25 | 70.42 | 70.42 | -1.21% | 10,723,485 |
| Oct 7, 2025 | 68.10 | 72.15 | 66.16 | 71.28 | 71.28 | 3.59% | 8,707,698 |
| Oct 6, 2025 | 71.92 | 72.01 | 67.71 | 68.81 | 68.81 | -3.14% | 5,149,246 |
| Oct 3, 2025 | 67.39 | 72.17 | 66.00 | 71.04 | 71.04 | 5.28% | 14,591,903 |
| Oct 1, 2025 | 69.25 | 71.20 | 66.61 | 67.48 | 67.48 | -1.86% | 9,645,206 |
| Sep 30, 2025 | 71.15 | 72.77 | 66.45 | 68.76 | 68.76 | -0.89% | 28,447,396 |
| Sep 29, 2025 | 61.88 | 69.45 | 61.25 | 69.38 | 69.38 | 19.87% | 69,669,787 |
| Sep 26, 2025 | 60.30 | 60.51 | 57.53 | 57.88 | 57.88 | -5.21% | 2,241,881 |
| Sep 25, 2025 | 62.80 | 62.95 | 60.55 | 61.06 | 61.06 | -2.44% | 1,361,497 |
| Sep 24, 2025 | 63.47 | 63.99 | 61.81 | 62.59 | 62.59 | -1.03% | 1,891,163 |
| Sep 23, 2025 | 61.95 | 64.18 | 61.50 | 63.24 | 63.24 | 2.46% | 2,019,018 |
| Sep 22, 2025 | 64.00 | 64.16 | 61.50 | 61.72 | 61.72 | -3.82% | 2,103,685 |
| Sep 19, 2025 | 62.44 | 64.97 | 62.01 | 64.17 | 64.17 | 3.08% | 7,365,387 |
| Sep 18, 2025 | 61.70 | 63.30 | 60.74 | 62.25 | 62.25 | 1.06% | 4,748,325 |
| Sep 17, 2025 | 63.39 | 64.08 | 60.54 | 61.60 | 61.60 | -1.61% | 5,372,938 |
| Sep 16, 2025 | 58.74 | 65.90 | 57.89 | 62.61 | 62.61 | 7.06% | 50,061,154 |
| Sep 15, 2025 | 57.61 | 59.00 | 56.63 | 58.48 | 58.48 | 1.51% | 2,141,446 |
| Sep 12, 2025 | 55.99 | 59.00 | 55.55 | 57.61 | 57.61 | 3.37% | 3,937,973 |
| Sep 11, 2025 | 55.70 | 57.30 | 55.44 | 55.73 | 55.73 | -0.20% | 2,110,304 |
| Sep 10, 2025 | 56.10 | 56.62 | 55.10 | 55.84 | 55.84 | 0.04% | 931,728 |
| Sep 9, 2025 | 54.80 | 56.47 | 54.41 | 55.82 | 55.82 | 2.59% | 1,254,800 |
| Sep 8, 2025 | 57.49 | 58.25 | 53.89 | 54.41 | 54.41 | -3.03% | 2,393,024 |
| Sep 5, 2025 | 53.25 | 57.50 | 53.01 | 56.11 | 56.11 | 6.39% | 8,946,416 |
| Sep 4, 2025 | 51.89 | 53.55 | 50.40 | 52.74 | 52.74 | 2.75% | 1,805,926 |
| Sep 3, 2025 | 49.63 | 53.38 | 49.63 | 51.33 | 51.33 | 3.63% | 1,765,145 |
| Sep 2, 2025 | 51.10 | 51.49 | 49.25 | 49.53 | 49.53 | -2.42% | 925,207 |
| Sep 1, 2025 | 49.29 | 51.43 | 49.21 | 50.76 | 50.76 | 3.66% | 583,042 |
| Aug 29, 2025 | 50.10 | 51.27 | 48.67 | 48.97 | 48.97 | -2.16% | 510,196 |
| Aug 28, 2025 | 49.94 | 51.22 | 49.07 | 50.05 | 50.05 | 0.22% | 525,507 |
| Aug 26, 2025 | 51.49 | 51.50 | 49.70 | 49.94 | 49.94 | -3.24% | 415,014 |
| Aug 25, 2025 | 52.09 | 52.61 | 51.49 | 51.61 | 51.61 | -0.92% | 235,790 |
| Aug 22, 2025 | 53.00 | 53.56 | 51.82 | 52.09 | 52.09 | -1.87% | 399,028 |
| Aug 21, 2025 | 53.09 | 54.18 | 53.00 | 53.08 | 53.08 | 0.74% | 676,091 |
| Aug 20, 2025 | 49.33 | 55.80 | 49.33 | 52.69 | 52.69 | 5.82% | 3,257,519 |
| Aug 19, 2025 | 49.48 | 49.99 | 49.05 | 49.79 | 49.79 | 0.55% | 335,709 |
| Aug 18, 2025 | 48.63 | 50.30 | 48.63 | 49.52 | 49.52 | 2.89% | 419,467 |
| Aug 14, 2025 | 48.82 | 49.60 | 47.90 | 48.13 | 48.13 | -1.41% | 448,919 |
| Aug 13, 2025 | 48.25 | 49.37 | 47.86 | 48.82 | 48.82 | 1.18% | 636,823 |
| Aug 12, 2025 | 49.39 | 49.79 | 48.10 | 48.25 | 48.25 | -2.31% | 439,127 |
| Aug 11, 2025 | 49.00 | 50.09 | 48.70 | 49.39 | 49.39 | 0.59% | 388,271 |
| Aug 8, 2025 | 50.30 | 50.55 | 48.80 | 49.10 | 49.10 | -1.50% | 601,055 |
| Aug 7, 2025 | 50.05 | 50.61 | 48.55 | 49.85 | 49.85 | -0.89% | 937,369 |
| Aug 6, 2025 | 52.70 | 53.50 | 50.03 | 50.30 | 50.30 | -5.18% | 1,169,276 |
| Aug 5, 2025 | 55.45 | 55.73 | 51.75 | 53.05 | 53.05 | -5.05% | 1,350,760 |
| Aug 4, 2025 | 53.52 | 57.00 | 53.50 | 55.87 | 55.87 | 5.10% | 3,057,699 |
| Aug 1, 2025 | 53.40 | 55.35 | 52.87 | 53.16 | 53.16 | -1.41% | 873,809 |