Vibrant Global Capital Limited (NSE:VGCL)
India · Delayed Price · Currency is INR 65.98
+1.79 (2.79%)
At close: Nov 9, 2026
NSE:VGCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 69.45 | 69.45 | 61.00 | 65.98 | 65.98 | 2.79% | 3,343 |
| Nov 8, 2026 | 58.80 | 65.00 | 58.80 | 64.19 | 64.19 | 3.87% | 4,473 |
| Nov 6, 2026 | 60.00 | 64.69 | 58.80 | 61.80 | 61.80 | -4.08% | 19,866 |
| Nov 5, 2026 | 60.25 | 65.01 | 60.25 | 64.43 | 64.43 | 3.50% | 17,025 |
| Nov 4, 2026 | 64.60 | 66.70 | 56.03 | 62.25 | 62.25 | - | 20,435 |
| Nov 3, 2026 | 62.00 | 63.00 | 53.24 | 62.25 | 62.25 | 7.66% | 10,785 |
| Nov 2, 2026 | 54.55 | 60.00 | 53.00 | 57.82 | 57.82 | 5.99% | 12,890 |
| Oct 30, 2026 | 58.01 | 58.01 | 54.51 | 54.55 | 54.55 | -5.96% | 1,115 |
| Oct 29, 2026 | 54.00 | 58.50 | 54.00 | 58.01 | 58.01 | 7.43% | 6,653 |
| Oct 28, 2026 | 58.99 | 58.99 | 53.30 | 54.00 | 54.00 | -1.23% | 3,937 |
| Oct 27, 2026 | 59.57 | 59.58 | 53.50 | 54.67 | 54.67 | 0.92% | 47,512 |
| Oct 26, 2026 | 50.10 | 55.38 | 48.51 | 54.17 | 54.17 | 7.59% | 6,847 |
| Oct 23, 2026 | 52.00 | 52.00 | 48.00 | 50.35 | 50.35 | 1.19% | 1,223 |
| Oct 22, 2026 | 47.00 | 49.99 | 47.00 | 49.76 | 49.76 | 4.17% | 2,283 |
| Oct 21, 2026 | 51.25 | 51.25 | 47.70 | 47.77 | 47.77 | -4.46% | 2,783 |
| Oct 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,350 |
| Oct 16, 2026 | 52.95 | 52.95 | 49.49 | 50.00 | 50.00 | 0.02% | 640,013 |
| Oct 15, 2026 | 51.94 | 52.50 | 49.43 | 49.99 | 49.99 | 0.20% | 217,785 |
| Oct 14, 2026 | 50.00 | 50.50 | 49.00 | 49.89 | 49.89 | -0.20% | 608,705 |
| Oct 13, 2026 | 52.00 | 52.52 | 47.61 | 49.99 | 49.99 | -0.02% | 326,455 |
| Oct 12, 2026 | 49.90 | 53.00 | 49.11 | 50.00 | 50.00 | 0.02% | 388,881 |
| Oct 9, 2026 | 48.08 | 52.88 | 48.03 | 49.99 | 49.99 | 3.97% | 362,279 |
| Oct 8, 2026 | 54.90 | 54.97 | 48.03 | 48.08 | 48.08 | -3.80% | 29,574 |
| Oct 7, 2026 | 47.58 | 49.98 | 47.58 | 49.98 | 49.98 | 5.00% | 5,350 |
| Oct 6, 2026 | 49.48 | 49.48 | 45.83 | 47.60 | 47.60 | -0.87% | 325 |
| Oct 5, 2026 | 45.65 | 48.37 | 45.65 | 48.02 | 48.02 | 0.27% | 906 |
| Oct 1, 2026 | 49.40 | 49.40 | 46.23 | 47.89 | 47.89 | -1.58% | 1,904 |
| Sep 30, 2026 | 49.50 | 49.50 | 47.00 | 48.66 | 48.66 | 2.44% | 4,089 |
| Sep 29, 2026 | 46.85 | 47.66 | 46.58 | 47.50 | 47.50 | 1.98% | 1,959 |
| Sep 28, 2026 | 48.12 | 48.54 | 46.02 | 46.58 | 46.58 | -2.74% | 1,321 |
| Sep 25, 2026 | 47.20 | 47.95 | 47.20 | 47.89 | 47.89 | 1.46% | 54 |
| Sep 24, 2026 | 48.89 | 48.89 | 45.12 | 47.20 | 47.20 | 0.04% | 3,116 |
| Sep 23, 2026 | 47.00 | 48.99 | 46.25 | 47.18 | 47.18 | 0.60% | 3,369 |
| Sep 22, 2026 | 48.49 | 48.49 | 45.00 | 46.90 | 46.90 | -0.51% | 5,454 |
| Sep 21, 2026 | 50.29 | 50.29 | 46.55 | 47.14 | 47.14 | -2.64% | 2,795 |
| Sep 18, 2026 | 48.01 | 50.39 | 48.00 | 48.42 | 48.42 | 0.85% | 2,553 |
| Sep 17, 2026 | 48.00 | 50.79 | 48.00 | 48.01 | 48.01 | -1.88% | 3,676 |
| Sep 16, 2026 | 51.50 | 51.50 | 48.93 | 48.93 | 48.93 | -4.99% | 1,558 |
| Sep 15, 2026 | 50.00 | 52.00 | 49.90 | 51.50 | 51.50 | 3.00% | 3,504 |
| Sep 11, 2026 | 51.77 | 51.77 | 49.00 | 50.00 | 50.00 | 1.17% | 548 |
| Sep 10, 2026 | 50.31 | 50.50 | 48.27 | 49.42 | 49.42 | 2.38% | 4,211 |
| Sep 9, 2026 | 52.00 | 52.00 | 48.15 | 48.27 | 48.27 | -4.72% | 8,103 |
| Sep 8, 2026 | 51.00 | 52.99 | 49.25 | 50.66 | 50.66 | -0.63% | 3,078 |
| Sep 7, 2026 | 52.62 | 53.37 | 50.15 | 50.98 | 50.98 | -3.12% | 5,319 |
| Sep 4, 2026 | 54.59 | 54.84 | 51.07 | 52.62 | 52.62 | 0.50% | 7,319 |
| Sep 3, 2026 | 55.00 | 55.00 | 52.00 | 52.36 | 52.36 | -2.30% | 904 |
| Sep 2, 2026 | 54.98 | 57.71 | 52.27 | 53.59 | 53.59 | -2.55% | 9,221 |
| Sep 1, 2026 | 57.07 | 60.70 | 54.98 | 54.99 | 54.99 | -4.98% | 993 |
| Aug 31, 2026 | 57.75 | 60.62 | 55.86 | 57.87 | 57.87 | 0.21% | 22,867 |
| Aug 28, 2026 | 61.00 | 62.01 | 56.57 | 57.75 | 57.75 | -2.75% | 27,178 |