Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.120
+0.050 (4.67%)
Sep 12, 2025, 3:27 PM IST
Vaxtex Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.09 | 1.12 | 1.03 | 1.11 | 1.11 | 3.74% | 337,139 |
| Sep 11, 2025 | 1.07 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 208,400 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -5.08% | 291,186 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -5.60% | 257,953 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.15 | 1.25 | 1.25 | 2.46% | 708,791 |
| Sep 5, 2025 | 1.22 | 1.23 | 1.12 | 1.22 | 1.22 | 3.39% | 816,739 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | 175,479 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 204,125 |
| Sep 2, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 288,390 |
| Sep 1, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 4.04% | 126,643 |
| Aug 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 129,020 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 62,216 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 45,033 |
| Aug 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 204,493 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 78,616 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 77,917 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 160,737 |
| Aug 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 286,166 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 46,051 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 228,068 |
| Aug 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 18,157 |
| Aug 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 559,759 |
| Aug 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 110,327 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 18,800 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 13,770 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 48,460 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 199,383 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 1,416,468 |
| Aug 1, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 488,043 |
| Jul 31, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,286,731 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 6,254,424 |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 490,963 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 2,717,778 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 767,234 |
| Jul 24, 2025 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 3,315,969 |
| Jul 23, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 2,964,484 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | 4.17% | 1,981,028 |
| Jul 21, 2025 | 0.91 | 0.98 | 0.89 | 0.96 | 0.96 | 2.13% | 851,885 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 391,301 |
| Jul 17, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | 1.09% | 217,242 |
| Jul 16, 2025 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | 4.55% | 414,397 |
| Jul 15, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 3.53% | 361,620 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 79,273 |
| Jul 11, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 2.38% | 124,905 |
| Jul 10, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 104,468 |
| Jul 9, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 83,711 |
| Jul 8, 2025 | 0.84 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 213,708 |
| Jul 7, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 82,106 |
| Jul 4, 2025 | 0.85 | 0.88 | 0.80 | 0.87 | 0.87 | 3.57% | 227,802 |
| Jul 3, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -3.45% | 90,671 |