V R Infraspace Limited (NSE:VR)
India · Delayed Price · Currency is INR 131.90
+4.20 (3.29%)
May 29, 2026, 1:45 PM IST
V R Infraspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 135.00 | 149.10 | 135.00 | 149.10 | 149.10 | 5.00% | 2,000 |
| Apr 7, 2026 | 136.10 | 143.25 | 136.10 | 142.00 | 142.00 | 4.07% | 1,600 |
| Apr 6, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -4.98% | 400 |
| Apr 1, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 4.97% | 400 |
| Mar 30, 2026 | 136.80 | 137.00 | 136.80 | 136.80 | 136.80 | -5.00% | 1,600 |
| Mar 27, 2026 | 143.55 | 144.00 | 143.55 | 144.00 | 144.00 | -4.67% | 2,000 |
| Mar 24, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 4.97% | 400 |
| Mar 13, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -4.99% | 400 |
| Mar 11, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 4.99% | 400 |
| Mar 9, 2026 | 130.55 | 144.25 | 130.55 | 144.25 | 144.25 | 4.99% | 1,600 |
| Mar 6, 2026 | 125.00 | 137.40 | 125.00 | 137.40 | 137.40 | 4.97% | 800 |
| Mar 5, 2026 | 140.00 | 143.00 | 130.90 | 130.90 | 130.90 | -4.49% | 1,600 |
| Mar 2, 2026 | 136.30 | 137.05 | 136.30 | 137.05 | 137.05 | -4.46% | 800 |
| Feb 27, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -5.00% | 400 |
| Feb 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 4.97% | 400 |
| Feb 24, 2026 | 132.00 | 143.85 | 132.00 | 143.85 | 143.85 | 5.00% | 1,200 |
| Feb 23, 2026 | 145.40 | 145.40 | 137.00 | 137.00 | 137.00 | -1.08% | 1,200 |
| Feb 20, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 400 |
| Feb 19, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.68% | 400 |
| Feb 18, 2026 | 136.10 | 145.30 | 136.10 | 145.30 | 145.30 | 1.61% | 800 |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.41% | 1,600 |
| Feb 16, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 4.98% | 400 |
| Feb 13, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.00% | 400 |
| Feb 12, 2026 | 145.35 | 150.00 | 145.35 | 150.00 | 150.00 | -1.96% | 800 |
| Feb 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.76% | 400 |
| Feb 10, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 5.00% | 400 |
| Feb 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.07% | 400 |
| Feb 1, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -4.98% | 400 |
| Jan 29, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 4.97% | 400 |
| Jan 22, 2026 | 155.00 | 155.05 | 155.00 | 155.05 | 155.05 | -8.79% | 800 |
| 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 |