SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	49.37	50.00	48.18	48.20	48.20	-2.37%	71,845,960
Jan 28, 2026	48.90	49.44	48.44	49.37	49.37	2.00%	19,243,734
Jan 27, 2026	48.02	49.09	47.70	48.40	48.40	1.47%	48,525,238
Jan 26, 2026	50.00	50.31	47.70	47.70	47.70	-4.58%	76,745,766
Jan 23, 2026	50.01	50.84	49.50	49.99	49.99	-1.01%	59,517,309
Jan 22, 2026	49.98	50.50	49.66	50.50	50.50	1.41%	37,366,920
Jan 21, 2026	49.49	50.49	49.06	49.80	49.80	1.63%	66,645,330
Jan 20, 2026	49.01	49.98	48.55	49.00	49.00	-0.04%	47,346,000
Jan 19, 2026	50.00	50.00	49.00	49.02	49.02	-1.84%	15,580,550
Jan 16, 2026	50.00	50.00	49.23	49.94	49.94	-0.14%	46,112,820
Jan 15, 2026	50.70	51.12	50.01	50.01	50.01	-1.40%	56,815,960
Jan 14, 2026	51.50	52.00	50.72	50.72	50.72	-1.99%	21,543,460
Jan 13, 2026	50.90	52.50	50.90	51.75	51.75	1.45%	60,498,977
Jan 12, 2026	51.90	52.24	51.01	51.01	51.01	-1.71%	43,482,629
Jan 9, 2026	51.00	52.49	50.90	51.90	51.90	1.76%	62,138,230
Jan 8, 2026	49.24	51.00	49.24	51.00	51.00	3.57%	94,102,025
Jan 7, 2026	48.80	49.24	48.03	49.24	49.24	2.05%	60,089,501
Jan 6, 2026	48.20	48.78	48.10	48.25	48.25	0.52%	28,126,780
Jan 5, 2026	47.00	48.00	47.00	48.00	48.00	2.13%	27,340,980
Jan 2, 2026	46.80	47.75	46.80	47.00	47.00	0.47%	19,037,750
Dec 30, 2025	47.00	47.00	46.50	46.78	46.78	-	18,113,890
Dec 29, 2025	47.00	47.00	46.78	46.78	46.78	-0.30%	30,277,341
Dec 26, 2025	47.03	47.03	46.54	46.92	46.92	-0.21%	18,125,118
Dec 24, 2025	47.60	47.75	47.00	47.02	47.02	0.04%	21,409,640
Dec 23, 2025	47.88	47.88	47.00	47.00	47.00	-1.05%	31,262,140
Dec 22, 2025	47.88	47.88	47.40	47.50	47.50	-	47,866,320
Dec 19, 2025	47.50	47.80	47.50	47.50	47.50	-	40,981,018
Dec 18, 2025	47.90	48.39	47.50	47.50	47.50	-1.02%	23,599,050
Dec 17, 2025	47.98	47.99	47.50	47.99	47.99	-	24,908,870
Dec 16, 2025	48.05	48.19	47.77	47.99	47.99	-0.12%	9,947,959
Dec 15, 2025	48.10	48.60	48.00	48.05	48.05	-0.06%	17,867,763
Dec 12, 2025	48.52	48.61	47.60	48.08	48.08	-0.91%	38,028,076
Dec 11, 2025	47.52	48.80	47.50	48.52	48.52	2.10%	31,666,377
Dec 10, 2025	48.20	48.60	47.52	47.52	47.52	-1.21%	19,889,960
Dec 9, 2025	48.80	48.80	47.43	48.10	48.10	-1.23%	16,563,950
Dec 5, 2025	48.80	48.80	48.00	48.70	48.70	-0.20%	20,884,100
Dec 4, 2025	48.54	49.40	48.30	48.80	48.80	0.47%	40,244,130
Dec 3, 2025	48.60	48.72	48.00	48.57	48.57	-0.06%	26,735,423
Dec 2, 2025	48.00	48.76	48.00	48.60	48.60	0.98%	29,704,110
Dec 1, 2025	48.00	48.20	47.60	48.13	48.13	-0.60%	85,539,850
Nov 28, 2025	47.57	48.45	47.28	48.42	48.42	1.81%	20,335,740
Nov 27, 2025	48.09	48.10	47.56	47.56	47.56	-0.11%	17,074,942
Nov 26, 2025	48.10	48.47	47.50	47.61	47.61	-1.02%	28,941,357
Nov 25, 2025	47.50	48.10	47.09	48.10	48.10	1.26%	35,554,441
Nov 24, 2025	46.70	47.50	46.50	47.50	47.50	1.71%	113,188,700
Nov 21, 2025	46.69	46.74	46.50	46.70	46.70	0.13%	37,444,240
Nov 20, 2025	46.60	46.79	46.51	46.64	46.64	0.11%	26,349,870
Nov 19, 2025	46.56	46.75	46.54	46.59	46.59	0.17%	14,401,570
Nov 18, 2025	46.70	46.75	46.50	46.51	46.51	-0.41%	24,400,100
Nov 17, 2025	46.50	46.98	46.50	46.70	46.70	0.43%	40,192,950