Vaswani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.00	60.00	53.70	56.63	56.63	4.87%	54,005
May 27, 2026	54.12	54.95	52.70	54.00	54.00	-0.26%	57,203
May 26, 2026	54.10	55.60	54.00	54.14	54.14	-0.22%	56,385
May 25, 2026	54.32	55.00	54.00	54.26	54.26	0.69%	34,927
May 22, 2026	54.90	55.00	53.30	53.89	53.89	-0.28%	41,622
May 21, 2026	53.50	55.98	52.51	54.04	54.04	0.28%	62,737
May 20, 2026	54.65	55.07	52.41	53.89	53.89	-1.39%	25,000
May 19, 2026	55.83	55.83	54.03	54.65	54.65	-0.16%	27,152
May 18, 2026	55.18	55.59	53.81	54.74	54.74	-1.42%	28,641
May 15, 2026	57.30	57.40	55.50	55.53	55.53	-2.15%	34,491
May 14, 2026	54.55	58.24	54.54	56.75	56.75	4.03%	85,458
May 13, 2026	56.87	56.87	53.31	54.55	54.55	-0.15%	44,985
May 12, 2026	56.88	56.90	54.41	54.63	54.63	-2.91%	47,986
May 11, 2026	55.50	56.80	55.50	56.27	56.27	-1.14%	31,709
May 8, 2026	59.35	59.35	56.16	56.92	56.92	-2.15%	51,519
May 7, 2026	57.25	58.50	56.72	58.17	58.17	2.27%	56,384
May 6, 2026	57.12	57.67	56.20	56.88	56.88	0.35%	23,007
May 5, 2026	56.36	58.60	55.81	56.68	56.68	-1.34%	33,198
May 4, 2026	58.30	58.30	56.36	57.45	57.45	-1.56%	27,889
Apr 30, 2026	57.00	58.89	56.12	58.36	58.36	0.07%	34,506
Apr 29, 2026	59.45	59.45	57.03	58.32	58.32	0.48%	47,047
Apr 28, 2026	59.46	59.46	56.12	58.04	58.04	0.80%	32,202
Apr 27, 2026	58.00	58.00	56.41	57.58	57.58	3.26%	68,298
Apr 24, 2026	57.66	57.68	55.11	55.76	55.76	-2.04%	33,592
Apr 23, 2026	58.80	58.80	56.40	56.92	56.92	-2.38%	118,844
Apr 22, 2026	55.20	59.13	55.20	58.31	58.31	3.20%	40,977
Apr 21, 2026	58.82	59.29	56.10	56.50	56.50	-2.95%	54,282
Apr 20, 2026	61.01	61.46	58.01	58.22	58.22	-4.49%	44,432
Apr 17, 2026	61.00	61.79	59.01	60.96	60.96	3.66%	202,800
Apr 16, 2026	58.46	59.90	56.38	58.81	58.81	1.66%	105,965
Apr 15, 2026	56.50	58.75	56.00	57.85	57.85	5.07%	63,338
Apr 13, 2026	55.26	55.99	53.50	55.06	55.06	-0.36%	19,662
Apr 10, 2026	56.36	56.36	54.21	55.26	55.26	0.02%	53,106
Apr 9, 2026	55.51	55.60	54.00	55.25	55.25	-0.13%	29,946
Apr 8, 2026	55.80	56.00	54.51	55.32	55.32	2.05%	40,207
Apr 7, 2026	53.01	54.75	52.78	54.21	54.21	1.33%	42,809
Apr 6, 2026	51.50	53.99	51.10	53.50	53.50	2.06%	66,882
Apr 2, 2026	51.52	53.40	50.01	52.42	52.42	1.14%	70,430
Apr 1, 2026	50.80	53.70	50.00	51.83	51.83	3.47%	78,921
Mar 30, 2026	50.20	51.59	49.10	50.09	50.09	-4.21%	147,532
Mar 27, 2026	52.99	53.02	51.15	52.29	52.29	-0.48%	88,141
Mar 25, 2026	50.40	53.99	50.40	52.54	52.54	2.58%	64,140
Mar 24, 2026	53.80	53.80	50.68	51.22	51.22	1.33%	67,847
Mar 23, 2026	52.17	53.00	50.00	50.55	50.55	-3.11%	55,316
Mar 20, 2026	57.55	57.55	51.50	52.17	52.17	-1.16%	34,414
Mar 19, 2026	52.96	54.00	52.02	52.78	52.78	-1.14%	54,129
Mar 18, 2026	53.28	53.74	52.12	53.39	53.39	2.91%	41,781
Mar 17, 2026	51.00	52.89	51.00	51.88	51.88	1.05%	40,957
Mar 16, 2026	51.82	53.84	51.00	51.34	51.34	-0.93%	85,237
Mar 13, 2026	55.00	55.32	51.46	51.82	51.82	-6.34%	98,862