V R Infraspace Limited (NSE:VR)
India · Delayed Price · Currency is INR 106.85
-5.60 (-4.98%)
Sep 9, 2026, 12:47 PM IST
V R Infraspace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 107.00 | 107.00 | 106.85 | 106.85 | 106.85 | -4.98% | 1,600 |
| Sep 8, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 5.00% | 400 |
| Sep 7, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 5.00% | 400 |
| Sep 3, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | 1,600 |
| Sep 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.79% | 400 |
| Sep 1, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -4.34% | 400 |
| Aug 31, 2026 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | -3.71% | 800 |
| Aug 27, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -4.98% | 800 |
| Aug 26, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 1,200 |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.83% | 800 |
| Aug 21, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -4.97% | 400 |
| Aug 17, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -4.99% | 400 |
| Aug 14, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | 4.85% | 400 |
| Aug 11, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -4.97% | 400 |
| Aug 10, 2026 | 151.80 | 151.85 | 151.80 | 151.85 | 151.85 | 4.98% | 1,200 |
| Aug 7, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 4.97% | 400 |
| Aug 6, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 4.99% | 400 |
| Aug 4, 2026 | 131.00 | 131.25 | 131.00 | 131.25 | 131.25 | 5.00% | 1,200 |
| Aug 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.00% | 400 |
| Jul 29, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 800 |
| Jul 28, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 5.00% | 800 |
| Jul 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.96% | 1,200 |
| Jul 15, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 5.00% | 800 |
| Jul 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.87% | 8,000 |
| Jul 9, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - | 400 |
| Jul 7, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1.61% | 800 |
| Jul 6, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -4.98% | 1,600 |
| Jul 3, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -5.00% | 1,200 |
| Jul 2, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -2.78% | 800 |
| Jul 1, 2026 | 103.05 | 113.20 | 103.05 | 113.15 | 113.15 | 4.33% | 3,200 |
| Jun 30, 2026 | 107.50 | 108.45 | 107.50 | 108.45 | 108.45 | -4.15% | 2,800 |
| Jun 29, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -5.00% | 800 |
| Jun 22, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -4.99% | 400 |
| Jun 17, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - | 400 |
| Jun 16, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -4.97% | 400 |
| Jun 2, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | 400 |
| May 29, 2026 | 121.35 | 132.40 | 121.35 | 131.90 | 131.90 | 3.29% | 3,600 |
| May 27, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -4.99% | 800 |
| May 22, 2026 | 122.00 | 134.40 | 122.00 | 134.40 | 134.40 | 5.00% | 1,200 |
| May 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -4.83% | 400 |
| May 18, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -4.98% | 2,000 |
| May 15, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -5.00% | 1,200 |
| May 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.91% | 1,200 |
| May 6, 2026 | 147.80 | 147.80 | 147.10 | 147.65 | 147.65 | -4.62% | 1,600 |
| May 5, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 4.95% | 400 |
| Apr 30, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | -4.84% | 1,200 |
| Apr 16, 2026 | 154.65 | 155.00 | 154.65 | 155.00 | 155.00 | -4.76% | 1,600 |
| Apr 15, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 5.00% | 400 |
| Apr 13, 2026 | 148.75 | 155.00 | 148.75 | 155.00 | 155.00 | -0.99% | 800 |
| Apr 10, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 5.00% | 400 |