Vaswani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	46.52	47.21	46.00	46.41	46.41	1.44%	33,025
Sep 9, 2026	46.09	46.50	45.00	45.75	45.75	-1.61%	14,935
Sep 8, 2026	44.79	47.00	44.79	46.50	46.50	1.42%	8,518
Sep 7, 2026	47.49	47.49	45.51	45.85	45.85	-2.47%	26,758
Sep 4, 2026	48.80	48.80	46.26	47.01	47.01	1.05%	17,934
Sep 3, 2026	48.03	49.40	46.16	46.52	46.52	-2.72%	55,071
Sep 2, 2026	48.70	49.46	47.20	47.82	47.82	-2.67%	10,414
Sep 1, 2026	48.91	50.50	48.10	49.13	49.13	0.45%	21,922
Aug 31, 2026	49.79	49.79	48.03	48.91	48.91	-0.14%	15,619
Aug 28, 2026	48.42	49.50	48.42	48.98	48.98	1.16%	5,704
Aug 27, 2026	49.59	49.99	47.53	48.42	48.42	0.25%	32,341
Aug 26, 2026	48.00	49.90	47.10	48.30	48.30	4.57%	24,336
Aug 25, 2026	46.39	47.01	45.51	46.19	46.19	0.65%	13,836
Aug 24, 2026	45.82	46.69	45.80	45.89	45.89	-1.42%	8,666
Aug 21, 2026	46.99	47.75	46.05	46.55	46.55	-0.15%	15,380
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