SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	46.63	46.76	46.30	46.50	46.50	-0.30%	72,955,320
Nov 13, 2025	46.94	46.94	46.50	46.64	46.64	-0.36%	67,219,350
Nov 12, 2025	46.69	47.36	46.68	46.81	46.81	0.41%	63,796,040
Nov 11, 2025	46.50	46.73	46.49	46.62	46.62	0.24%	57,244,920
Nov 10, 2025	46.57	46.83	46.50	46.51	46.51	-	28,134,160
Nov 7, 2025	46.60	46.81	46.50	46.51	46.51	0.02%	56,628,070
Nov 6, 2025	46.50	46.68	46.42	46.50	46.50	0.28%	55,152,700
Nov 5, 2025	46.50	47.15	46.00	46.37	46.37	-0.28%	55,818,740
Nov 4, 2025	47.00	47.00	46.00	46.50	46.50	-0.75%	28,662,160
Nov 3, 2025	46.90	47.74	46.62	46.85	46.85	-0.11%	33,218,290
Oct 30, 2025	46.35	47.20	46.00	46.90	46.90	0.97%	25,761,480
Oct 29, 2025	46.65	46.87	46.35	46.45	46.45	0.45%	43,450,500
Oct 28, 2025	46.10	46.75	46.10	46.24	46.24	0.30%	48,229,790
Oct 27, 2025	46.96	46.96	46.00	46.10	46.10	0.20%	69,249,750