Vaswani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	48.00	48.46	46.15	46.62	46.62	-3.60%	135,779
Aug 19, 2026	47.98	48.89	47.51	48.36	48.36	1.40%	17,850
Aug 18, 2026	48.49	48.49	46.78	47.69	47.69	-0.56%	23,950
Aug 17, 2026	52.17	52.27	44.50	47.96	47.96	-8.07%	187,947
Aug 14, 2026	51.51	52.90	51.51	52.17	52.17	-1.64%	7,428
Aug 13, 2026	52.06	53.36	51.20	53.04	53.04	1.86%	17,599
Aug 12, 2026	51.52	53.49	51.52	52.07	52.07	1.36%	19,033
Aug 11, 2026	52.57	52.80	51.20	51.37	51.37	-2.28%	11,443
Aug 10, 2026	51.30	53.67	51.30	52.57	52.57	0.82%	13,423
Aug 7, 2026	52.93	52.93	50.50	52.14	52.14	0.89%	39,282
Aug 6, 2026	52.42	52.51	50.50	51.68	51.68	-2.05%	57,316
Aug 5, 2026	52.20	54.20	51.50	52.76	52.76	0.38%	44,467
Aug 4, 2026	52.40	52.99	51.61	52.56	52.56	1.45%	8,515
Aug 3, 2026	52.01	52.98	51.62	51.81	51.81	0.45%	14,751
Jul 31, 2026	52.60	53.00	51.20	51.58	51.58	-1.32%	15,968
Jul 30, 2026	52.35	53.85	52.00	52.27	52.27	0.35%	7,923
Jul 29, 2026	51.70	53.47	51.42	52.09	52.09	-0.80%	12,448
Jul 28, 2026	52.34	53.19	52.21	52.51	52.51	-0.32%	13,916
Jul 27, 2026	53.01	53.75	52.12	52.68	52.68	0.30%	34,446
Jul 24, 2026	53.30	53.40	51.50	52.52	52.52	0.29%	12,896
Jul 23, 2026	52.97	53.09	51.70	52.37	52.37	-0.61%	11,829
Jul 22, 2026	52.66	53.20	52.50	52.69	52.69	-0.81%	12,068
Jul 21, 2026	52.80	53.65	52.50	53.12	53.12	0.57%	32,480
Jul 20, 2026	52.20	53.80	52.00	52.82	52.82	-0.47%	20,559
Jul 17, 2026	53.23	53.88	53.00	53.07	53.07	-1.38%	9,852
Jul 16, 2026	54.80	54.80	53.22	53.81	53.81	-0.55%	5,864
Jul 15, 2026	54.42	54.68	53.34	54.11	54.11	1.48%	9,437
Jul 14, 2026	54.59	54.59	53.21	53.32	53.32	-0.89%	11,670
Jul 13, 2026	54.50	55.69	53.50	53.80	53.80	-1.32%	12,362
Jul 10, 2026	54.80	55.80	53.98	54.52	54.52	0.78%	14,254
Jul 9, 2026	52.85	54.88	52.85	54.10	54.10	1.08%	23,163
Jul 8, 2026	54.64	55.49	53.20	53.52	53.52	-2.05%	33,033
Jul 7, 2026	54.95	55.52	53.72	54.64	54.64	-1.19%	21,875
Jul 6, 2026	54.45	56.32	54.36	55.30	55.30	0.64%	48,026
Jul 3, 2026	55.35	56.42	54.05	54.95	54.95	-0.69%	45,092
Jul 2, 2026	54.07	56.00	53.85	55.33	55.33	2.25%	42,262
Jul 1, 2026	55.40	57.30	53.50	54.11	54.11	-2.33%	52,343
Jun 30, 2026	55.00	55.78	53.63	55.40	55.40	1.48%	30,756
Jun 29, 2026	54.78	55.55	52.92	54.59	54.59	2.04%	103,604
Jun 25, 2026	55.26	55.51	53.25	53.50	53.50	-3.69%	46,004
Jun 24, 2026	53.89	56.80	53.51	55.55	55.55	3.66%	86,906
Jun 23, 2026	55.33	55.90	53.30	53.59	53.59	-3.91%	106,002
Jun 22, 2026	57.53	58.89	55.30	55.77	55.77	-3.06%	125,312
Jun 19, 2026	59.20	59.20	57.22	57.53	57.53	-1.86%	18,958
Jun 18, 2026	58.10	58.99	56.51	58.62	58.62	0.55%	75,818
Jun 17, 2026	60.00	60.90	58.00	58.30	58.30	-0.38%	66,131
Jun 16, 2026	60.70	60.85	58.00	58.52	58.52	-1.43%	22,013
Jun 15, 2026	59.80	61.50	58.85	59.37	59.37	-0.24%	48,885
Jun 12, 2026	59.70	61.29	55.88	59.51	59.51	2.57%	58,482
Jun 11, 2026	60.70	60.70	56.70	58.02	58.02	-2.52%	40,279