Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.360
+0.060 (4.62%)
At close: Mar 25, 2026
Vaxtex Cotfab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 280,369 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | 1.30 | -2.26% | 541,117 |
| Mar 23, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 515,316 |
| Mar 20, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | -0.71% | 240,599 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -2.78% | 492,890 |
| Mar 18, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 4.35% | 1,958,066 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 217,289 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 158,484 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 187,891 |
| Mar 12, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -4.76% | 453,202 |
| Mar 11, 2026 | 1.76 | 1.79 | 1.68 | 1.68 | 1.68 | -4.55% | 1,087,888 |
| Mar 10, 2026 | 1.79 | 1.85 | 1.75 | 1.76 | 1.76 | -4.35% | 868,449 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.84 | 1.84 | 1.84 | -4.66% | 633,832 |
| Mar 6, 2026 | 1.97 | 2.02 | 1.87 | 1.93 | 1.93 | -0.52% | 333,982 |
| Mar 5, 2026 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -0.51% | 397,658 |
| Mar 4, 2026 | 2.02 | 2.03 | 1.93 | 1.95 | 1.95 | -3.94% | 633,876 |
| Mar 2, 2026 | 2.04 | 2.10 | 2.03 | 2.03 | 2.03 | -4.69% | 547,414 |
| Feb 27, 2026 | 2.19 | 2.24 | 2.12 | 2.13 | 2.13 | -2.74% | 181,393 |
| Feb 26, 2026 | 2.13 | 2.25 | 2.12 | 2.19 | 2.19 | 0.46% | 317,667 |
| Feb 25, 2026 | 2.21 | 2.26 | 2.15 | 2.18 | 2.18 | -1.36% | 621,110 |
| Feb 24, 2026 | 2.25 | 2.25 | 2.13 | 2.21 | 2.21 | 1.84% | 497,967 |
| Feb 23, 2026 | 2.08 | 2.18 | 2.01 | 2.17 | 2.17 | 4.33% | 1,428,241 |
| Feb 20, 2026 | 2.10 | 2.19 | 2.06 | 2.08 | 2.08 | -2.80% | 215,773 |
| Feb 19, 2026 | 2.00 | 2.18 | 2.00 | 2.14 | 2.14 | 2.88% | 482,685 |
| Feb 18, 2026 | 1.99 | 2.14 | 1.99 | 2.08 | 2.08 | -0.48% | 900,207 |
| Feb 17, 2026 | 2.19 | 2.28 | 2.09 | 2.09 | 2.09 | -4.57% | 726,385 |
| Feb 16, 2026 | 2.29 | 2.31 | 2.14 | 2.19 | 2.19 | -0.90% | 665,014 |
| Feb 13, 2026 | 2.24 | 2.24 | 2.10 | 2.21 | 2.21 | 3.27% | 940,948 |
| Feb 12, 2026 | 2.14 | 2.14 | 2.01 | 2.14 | 2.14 | 4.90% | 960,287 |
| Feb 11, 2026 | 2.03 | 2.11 | 2.00 | 2.04 | 2.04 | 1.49% | 274,575 |
| Feb 10, 2026 | 1.92 | 2.05 | 1.90 | 2.01 | 2.01 | 2.55% | 474,051 |
| Feb 9, 2026 | 1.89 | 1.98 | 1.84 | 1.96 | 1.96 | 3.70% | 537,896 |
| Feb 6, 2026 | 1.88 | 2.02 | 1.86 | 1.89 | 1.89 | -2.07% | 244,736 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.88 | 1.93 | 1.93 | 1.58% | 177,348 |
| Feb 4, 2026 | 1.98 | 2.01 | 1.86 | 1.90 | 1.90 | -2.06% | 273,183 |
| Feb 3, 2026 | 2.04 | 2.07 | 1.93 | 1.94 | 1.94 | -4.43% | 1,041,284 |
| Feb 2, 2026 | 1.96 | 2.08 | 1.95 | 2.03 | 2.03 | 2.01% | 443,770 |
| Feb 1, 2026 | 2.05 | 2.13 | 1.98 | 1.99 | 1.99 | -2.45% | 300,703 |
| Jan 30, 2026 | 2.03 | 2.13 | 2.02 | 2.04 | 2.04 | -2.39% | 249,948 |
| Jan 29, 2026 | 2.14 | 2.18 | 2.06 | 2.09 | 2.09 | -3.24% | 260,070 |
| Jan 28, 2026 | 2.12 | 2.19 | 2.00 | 2.16 | 2.16 | 2.86% | 552,280 |
| Jan 27, 2026 | 2.22 | 2.24 | 2.09 | 2.10 | 2.10 | -4.55% | 1,430,078 |
| Jan 23, 2026 | 2.19 | 2.26 | 2.18 | 2.20 | 2.20 | 1.38% | 455,092 |
| Jan 22, 2026 | 2.14 | 2.24 | 2.14 | 2.17 | 2.17 | 1.40% | 436,434 |
| Jan 21, 2026 | 2.01 | 2.19 | 2.01 | 2.14 | 2.14 | 1.42% | 1,299,705 |
| Jan 20, 2026 | 2.13 | 2.21 | 2.11 | 2.11 | 2.11 | -4.95% | 559,868 |
| Jan 19, 2026 | 2.30 | 2.39 | 2.19 | 2.22 | 2.22 | -3.48% | 593,829 |
| Jan 16, 2026 | 2.42 | 2.43 | 2.21 | 2.30 | 2.30 | -0.86% | 932,741 |
| Jan 14, 2026 | 2.32 | 2.37 | 2.23 | 2.32 | 2.32 | -0.43% | 532,101 |
| Jan 13, 2026 | 2.39 | 2.44 | 2.28 | 2.33 | 2.33 | -2.51% | 482,267 |