Vaswani Industries Limited (NSE:VASWANI)
India · Delayed Price · Currency is INR 58.15
-0.53 (-0.90%)
Sep 15, 2025, 3:28 PM IST
Vaswani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.95 | 59.95 | 58.00 | 58.68 | 58.68 | -1.36% | 20,677 |
| Sep 11, 2025 | 59.74 | 59.80 | 58.01 | 59.49 | 59.49 | 0.13% | 26,108 |
| Sep 10, 2025 | 59.53 | 61.00 | 57.50 | 59.41 | 59.41 | -0.20% | 34,007 |
| Sep 9, 2025 | 58.90 | 61.00 | 58.05 | 59.53 | 59.53 | 1.14% | 35,422 |
| Sep 8, 2025 | 60.01 | 61.79 | 57.56 | 58.86 | 58.86 | -1.92% | 26,896 |
| Sep 5, 2025 | 61.49 | 62.00 | 57.50 | 60.01 | 60.01 | -0.22% | 48,960 |
| Sep 4, 2025 | 56.50 | 60.20 | 56.50 | 60.14 | 60.14 | 4.88% | 196,916 |
| Sep 3, 2025 | 55.05 | 58.00 | 55.05 | 57.34 | 57.34 | 1.87% | 51,282 |
| Sep 2, 2025 | 54.60 | 57.95 | 54.60 | 56.29 | 56.29 | -0.64% | 19,633 |
| Sep 1, 2025 | 57.99 | 58.00 | 56.05 | 56.65 | 56.65 | 0.19% | 21,780 |
| Aug 29, 2025 | 57.07 | 59.40 | 55.11 | 56.54 | 56.54 | -0.93% | 50,608 |
| Aug 28, 2025 | 57.00 | 57.28 | 54.02 | 57.07 | 57.07 | 4.60% | 131,930 |
| Aug 26, 2025 | 52.20 | 55.00 | 52.20 | 54.56 | 54.56 | 4.00% | 71,986 |
| Aug 25, 2025 | 53.39 | 53.39 | 51.50 | 52.46 | 52.46 | 1.37% | 27,794 |
| Aug 22, 2025 | 52.81 | 53.40 | 50.52 | 51.75 | 51.75 | -2.01% | 32,832 |
| Aug 21, 2025 | 53.57 | 55.87 | 51.92 | 52.81 | 52.81 | -3.38% | 165,661 |
| Aug 20, 2025 | 53.80 | 54.79 | 51.75 | 54.66 | 54.66 | 0.42% | 52,918 |
| Aug 19, 2025 | 53.00 | 55.00 | 50.45 | 54.43 | 54.43 | 2.70% | 57,702 |
| Aug 18, 2025 | 53.40 | 53.40 | 50.00 | 53.00 | 53.00 | 2.24% | 68,051 |
| Aug 14, 2025 | 51.25 | 52.94 | 48.58 | 51.84 | 51.84 | 1.37% | 35,395 |
| Aug 13, 2025 | 52.97 | 53.00 | 50.55 | 51.14 | 51.14 | -1.06% | 14,282 |
| Aug 12, 2025 | 52.49 | 52.50 | 50.25 | 51.69 | 51.69 | 1.35% | 23,109 |
| Aug 11, 2025 | 52.33 | 52.33 | 50.04 | 51.00 | 51.00 | -0.58% | 58,576 |
| Aug 8, 2025 | 51.00 | 52.45 | 50.80 | 51.30 | 51.30 | 1.04% | 16,375 |
| Aug 7, 2025 | 53.98 | 53.98 | 50.35 | 50.77 | 50.77 | -4.23% | 50,539 |
| Aug 6, 2025 | 52.02 | 54.60 | 52.00 | 53.01 | 53.01 | -0.41% | 42,958 |
| Aug 5, 2025 | 53.06 | 54.79 | 52.22 | 53.23 | 53.23 | 0.32% | 28,359 |
| Aug 4, 2025 | 55.49 | 55.49 | 52.01 | 53.06 | 53.06 | -1.70% | 22,842 |
| Aug 1, 2025 | 56.05 | 56.05 | 53.05 | 53.98 | 53.98 | 1.11% | 41,499 |
| Jul 31, 2025 | 51.80 | 54.64 | 51.05 | 53.39 | 53.39 | -0.56% | 20,824 |
| Jul 30, 2025 | 52.01 | 55.50 | 52.01 | 53.69 | 53.69 | - | 43,401 |
| Jul 29, 2025 | 51.99 | 54.25 | 50.50 | 53.69 | 53.69 | 2.54% | 55,544 |
| Jul 28, 2025 | 49.80 | 52.95 | 49.80 | 52.36 | 52.36 | -0.08% | 31,952 |
| Jul 25, 2025 | 54.10 | 54.56 | 52.01 | 52.40 | 52.40 | -3.96% | 33,835 |
| Jul 24, 2025 | 56.49 | 56.49 | 54.00 | 54.56 | 54.56 | -1.11% | 30,324 |
| Jul 23, 2025 | 55.50 | 56.80 | 54.00 | 55.17 | 55.17 | -0.11% | 53,653 |
| Jul 22, 2025 | 54.10 | 55.60 | 52.12 | 55.23 | 55.23 | 4.27% | 118,375 |
| Jul 21, 2025 | 49.00 | 52.97 | 49.00 | 52.97 | 52.97 | 5.00% | 94,175 |
| Jul 18, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -5.01% | 31,098 |
| Jul 17, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -5.01% | 21,744 |
| Jul 16, 2025 | 57.99 | 58.50 | 55.91 | 55.91 | 55.91 | -5.01% | 63,573 |
| Jul 15, 2025 | 61.50 | 62.49 | 58.01 | 58.86 | 58.86 | -3.78% | 338,303 |
| Jul 14, 2025 | 58.04 | 66.84 | 56.11 | 61.17 | 61.17 | 4.10% | 1,403,550 |
| Jul 11, 2025 | 53.80 | 60.90 | 53.67 | 58.76 | 58.76 | 9.75% | 1,767,604 |
| Jul 10, 2025 | 51.76 | 57.25 | 51.01 | 53.54 | 53.54 | 5.71% | 1,815,130 |
| Jul 9, 2025 | 51.48 | 52.25 | 50.30 | 50.65 | 50.65 | -0.82% | 103,831 |
| Jul 8, 2025 | 49.40 | 51.49 | 48.26 | 51.07 | 51.07 | 4.69% | 194,632 |
| Jul 7, 2025 | 49.03 | 50.33 | 48.31 | 48.78 | 48.78 | -3.12% | 213,993 |
| Jul 4, 2025 | 50.00 | 53.48 | 48.66 | 50.35 | 50.35 | 12.97% | 2,689,573 |
| Jul 3, 2025 | 45.60 | 45.60 | 44.10 | 44.57 | 44.57 | -0.45% | 44,433 |