Vaswani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.99	55.99	51.20	52.03	52.03	-4.44%	55,977
Jan 22, 2026	52.99	55.47	52.99	54.45	54.45	4.17%	70,888
Jan 21, 2026	52.10	53.65	51.67	52.27	52.27	-1.43%	65,720
Jan 20, 2026	54.30	54.99	52.73	53.03	53.03	-4.12%	37,052
Jan 19, 2026	55.42	55.97	54.72	55.31	55.31	-1.67%	39,355
Jan 16, 2026	56.37	57.98	55.40	56.25	56.25	-0.21%	39,947
Jan 14, 2026	54.89	56.76	54.89	56.37	56.37	2.70%	43,139
Jan 13, 2026	55.87	57.00	54.50	54.89	54.89	-2.66%	97,760
Jan 12, 2026	56.40	57.98	54.40	56.39	56.39	0.37%	84,035
Jan 9, 2026	58.99	59.76	55.62	56.18	56.18	-4.72%	104,652
Jan 8, 2026	58.99	59.90	56.50	58.96	58.96	0.46%	111,581
Jan 7, 2026	57.99	59.58	56.54	58.69	58.69	2.00%	68,502
Jan 6, 2026	58.60	59.79	56.43	57.54	57.54	-2.79%	96,880
Jan 5, 2026	60.08	61.27	58.85	59.19	59.19	-1.45%	77,858
Jan 2, 2026	61.50	61.50	60.00	60.06	60.06	-0.28%	111,023
Jan 1, 2026	63.70	64.49	59.65	60.23	60.23	-4.08%	331,438
Dec 31, 2025	64.00	66.00	61.50	62.79	62.79	-0.33%	140,272
Dec 30, 2025	61.26	65.45	60.40	63.00	63.00	2.84%	219,118
Dec 29, 2025	60.00	63.50	59.99	61.26	61.26	1.41%	321,025
Dec 26, 2025	60.25	61.50	59.75	60.41	60.41	-0.74%	29,230
Dec 24, 2025	61.11	62.79	60.01	60.86	60.86	1.64%	68,853
Dec 23, 2025	62.87	62.87	59.06	59.88	59.88	-0.75%	49,257
Dec 22, 2025	60.67	62.45	59.75	60.33	60.33	-0.56%	39,164
Dec 19, 2025	61.24	63.39	59.70	60.67	60.67	-0.93%	143,579
Dec 18, 2025	59.30	64.50	59.30	61.24	61.24	1.58%	159,858
Dec 17, 2025	64.00	64.00	59.26	60.29	60.29	-2.68%	86,174
Dec 16, 2025	63.00	65.60	61.00	61.95	61.95	-1.07%	499,698
Dec 15, 2025	58.33	63.80	58.31	62.62	62.62	7.04%	402,118
Dec 12, 2025	57.10	59.20	55.66	58.50	58.50	3.82%	85,596
Dec 11, 2025	54.85	56.55	54.82	56.35	56.35	3.26%	91,541
Dec 10, 2025	53.01	54.85	53.01	54.57	54.57	1.66%	56,519
Dec 9, 2025	52.01	53.98	51.50	53.68	53.68	3.53%	35,181
Dec 8, 2025	52.70	54.45	51.11	51.85	51.85	-3.12%	86,746
Dec 5, 2025	54.99	54.99	52.35	53.52	53.52	-1.15%	61,383
Dec 4, 2025	53.99	55.50	53.21	54.14	54.14	-0.33%	34,598
Dec 3, 2025	52.10	54.50	52.10	54.32	54.32	2.09%	35,570
Dec 2, 2025	54.39	54.90	52.31	53.21	53.21	-0.63%	79,656
Dec 1, 2025	54.98	54.98	53.06	53.55	53.55	-2.60%	65,638
Nov 28, 2025	54.50	55.50	53.50	54.98	54.98	1.48%	83,112
Nov 27, 2025	56.15	57.14	53.71	54.18	54.18	-4.22%	305,535
Nov 26, 2025	55.25	57.89	55.25	56.57	56.57	2.44%	106,952
Nov 25, 2025	56.95	57.55	54.50	55.22	55.22	-4.05%	143,616
Nov 24, 2025	59.10	60.59	56.80	57.55	57.55	-3.59%	129,650
Nov 21, 2025	60.00	61.95	57.03	59.69	59.69	-2.36%	419,482
Nov 20, 2025	53.20	62.89	51.34	61.13	61.13	16.06%	2,119,522
Nov 19, 2025	53.99	54.45	52.01	52.67	52.67	-1.83%	97,456
Nov 18, 2025	57.04	58.00	53.16	53.65	53.65	-5.26%	248,100
Nov 17, 2025	64.00	64.26	55.62	56.63	56.63	-16.29%	727,119
Nov 14, 2025	68.79	69.70	65.81	67.65	67.65	-0.32%	176,618
Nov 13, 2025	69.99	69.99	67.15	67.87	67.87	0.97%	220,276