V R Infraspace Limited (NSE:VR)
India · Delayed Price · Currency is INR 170.00
0.00 (0.00%)
Jan 21, 2026, 10:40 AM IST
V R Infraspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -4.60% | 400 |
| Jan 20, 2026 | 181.05 | 185.00 | 178.20 | 178.20 | 178.20 | -10.00% | 4,000 |
| Jan 19, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 2,000 |
| Jan 16, 2026 | 174.00 | 199.00 | 174.00 | 199.00 | 199.00 | 16.51% | 4,400 |
| Jan 14, 2026 | 148.00 | 174.00 | 148.00 | 170.80 | 170.80 | 17.79% | 3,600 |
| Jan 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.15% | 400 |
| Jan 12, 2026 | 141.00 | 145.95 | 138.00 | 141.95 | 141.95 | 0.67% | 2,800 |
| Jan 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.76% | 800 |
| Jan 6, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -7.08% | 1,200 |
| Dec 30, 2025 | 156.00 | 165.50 | 155.85 | 156.05 | 156.05 | 0.68% | 2,400 |
| Dec 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | 800 |
| Dec 26, 2025 | 158.45 | 158.45 | 158.00 | 158.00 | 158.00 | -0.75% | 800 |
| Dec 24, 2025 | 145.00 | 165.95 | 145.00 | 159.20 | 159.20 | -7.44% | 4,800 |
| Dec 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 400 |
| Dec 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | 400 |
| Dec 16, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 800 |
| Dec 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.20% | 400 |
| Dec 12, 2025 | 173.00 | 173.00 | 171.00 | 171.10 | 171.10 | -3.33% | 1,600 |
| Dec 11, 2025 | 157.00 | 177.00 | 157.00 | 177.00 | 177.00 | 7.27% | 1,600 |
| Dec 9, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -5.71% | 1,200 |
| Dec 8, 2025 | 175.00 | 175.25 | 175.00 | 175.00 | 175.00 | -3.85% | 1,200 |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.00% | 400 |
| Dec 4, 2025 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | - | 800 |
| Dec 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 400 |
| Dec 2, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | - | 800 |
| Dec 1, 2025 | 180.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,200 |
| Nov 27, 2025 | 177.00 | 185.00 | 177.00 | 185.00 | 185.00 | 5.65% | 1,200 |
| Nov 26, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 800 |
| Nov 25, 2025 | 176.00 | 176.00 | 175.00 | 175.10 | 175.10 | 0.06% | 1,200 |
| Nov 21, 2025 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.85% | 3,200 |
| Nov 20, 2025 | 185.00 | 185.00 | 175.05 | 182.00 | 182.00 | -1.62% | 1,200 |
| Nov 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 400 |
| Nov 14, 2025 | 185.00 | 185.00 | 182.05 | 185.00 | 185.00 | -3.14% | 1,200 |
| Nov 11, 2025 | 189.90 | 191.00 | 185.00 | 191.00 | 191.00 | 0.58% | 1,600 |
| Nov 10, 2025 | 191.00 | 191.00 | 189.00 | 189.90 | 189.90 | -2.62% | 2,800 |
| Nov 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1,200 |
| Nov 6, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | 3,200 |
| Nov 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | 3,600 |
| Nov 3, 2025 | 191.00 | 203.00 | 191.00 | 197.00 | 197.00 | 2.20% | 800 |
| Oct 31, 2025 | 200.00 | 200.00 | 191.00 | 192.75 | 192.75 | -3.14% | 2,400 |
| Oct 30, 2025 | 200.00 | 200.00 | 198.90 | 199.00 | 199.00 | -5.22% | 1,200 |
| Oct 29, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 7.09% | 400 |
| Oct 28, 2025 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | -4.81% | 400 |
| Oct 27, 2025 | 201.95 | 205.95 | 201.95 | 205.95 | 205.95 | -1.93% | 800 |
| Oct 24, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0.48% | 800 |
| Oct 23, 2025 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 4.50% | 800 |
| Oct 20, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 8.11% | 800 |
| Oct 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 400 |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -7.32% | 400 |
| Oct 14, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.66% | 400 |