Vaswani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.80	55.34	53.50	54.72	54.72	0.55%	44,094
Mar 5, 2026	55.00	55.00	53.01	54.42	54.42	2.04%	27,784
Mar 4, 2026	53.40	54.35	52.00	53.33	53.33	-0.91%	71,141
Mar 2, 2026	56.00	59.00	50.52	53.82	53.82	-12.47%	436,939
Feb 27, 2026	61.70	62.75	60.06	61.49	61.49	1.13%	79,893
Feb 26, 2026	61.95	62.49	60.12	60.80	60.80	0.75%	48,324
Feb 25, 2026	62.82	62.82	59.85	60.35	60.35	0.84%	55,625
Feb 24, 2026	59.90	60.66	59.20	59.85	59.85	-1.56%	40,126
Feb 23, 2026	63.94	64.40	60.00	60.80	60.80	-0.20%	89,462
Feb 20, 2026	60.88	62.60	57.11	60.92	60.92	1.55%	139,745
Feb 19, 2026	61.00	61.00	59.15	59.99	59.99	-1.66%	99,498
Feb 18, 2026	61.50	63.12	59.46	61.00	61.00	-0.86%	59,477
Feb 17, 2026	59.50	62.91	58.97	61.53	61.53	4.39%	115,766
Feb 16, 2026	58.30	59.42	57.25	58.94	58.94	0.31%	95,948
Feb 13, 2026	60.20	60.86	58.11	58.76	58.76	-2.23%	60,255
Feb 12, 2026	60.00	63.70	59.30	60.10	60.10	-1.49%	89,968
Feb 11, 2026	61.70	61.72	58.68	61.01	61.01	-1.12%	141,699
Feb 10, 2026	55.80	62.30	55.33	61.70	61.70	10.83%	295,077
Feb 9, 2026	53.65	56.99	53.65	55.67	55.67	1.64%	48,494
Feb 6, 2026	54.10	55.34	52.91	54.77	54.77	2.76%	38,697
Feb 5, 2026	53.57	55.10	52.11	53.30	53.30	-0.50%	20,193
Feb 4, 2026	53.01	54.49	52.10	53.57	53.57	-0.02%	24,253
Feb 3, 2026	52.00	55.79	52.00	53.58	53.58	4.77%	37,637
Feb 2, 2026	52.00	52.51	50.20	51.14	51.14	-1.60%	67,873
Feb 1, 2026	52.01	54.90	51.10	51.97	51.97	-1.57%	40,312
Jan 30, 2026	52.02	54.33	52.00	52.80	52.80	0.42%	50,806
Jan 29, 2026	54.98	54.98	51.80	52.58	52.58	-2.95%	86,158
Jan 28, 2026	51.99	54.60	51.95	54.18	54.18	4.01%	64,316
Jan 27, 2026	54.80	54.80	51.09	52.09	52.09	0.12%	52,380
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