SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,152,702
Nov 5, 2025	46.50	47.15	46.00	46.37	46.37	-0.28%	55,818,746
Nov 4, 2025	47.00	47.00	46.00	46.50	46.50	-0.75%	28,662,165
Nov 3, 2025	46.90	47.74	46.62	46.85	46.85	-0.11%	33,218,297
Oct 30, 2025	46.35	47.20	46.00	46.90	46.90	0.97%	25,761,488
Oct 29, 2025	46.65	46.87	46.35	46.45	46.45	0.45%	43,450,509
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%	69,249,757
Oct 24, 2025	46.60	47.25	45.82	46.01	46.01	-1.03%	58,759,345
Oct 23, 2025	46.00	46.67	45.80	46.49	46.49	2.18%	52,074,995
Oct 22, 2025	45.00	46.00	45.00	45.50	45.50	-1.11%	39,658,759
Oct 21, 2025	47.23	47.50	46.01	46.01	46.01	-2.52%	60,766,255
Oct 20, 2025	47.90	48.75	47.00	47.20	47.20	-6.55%	93,826,579
Oct 17, 2025	50.65	50.89	50.47	50.51	46.78	0.08%	160,848,495
Oct 16, 2025	50.50	50.95	50.01	50.47	46.75	0.34%	87,007,585
Oct 15, 2025	50.50	50.80	50.00	50.30	46.59	-	87,058,790
Oct 14, 2025	51.13	51.50	50.30	50.30	46.59	-0.63%	70,167,345
Oct 13, 2025	50.65	51.50	50.48	50.62	46.89	0.44%	59,710,207
Oct 10, 2025	50.40	50.80	50.30	50.40	46.68	0.20%	72,073,986
Oct 9, 2025	50.70	51.42	50.30	50.30	46.59	-0.79%	96,828,276
Oct 8, 2025	50.92	50.92	50.31	50.70	46.96	0.80%	28,213,865
Oct 7, 2025	51.00	51.00	50.00	50.30	46.59	-0.16%	46,039,768
Oct 6, 2025	51.00	51.73	50.38	50.38	46.66	-1.22%	40,732,309
Oct 3, 2025	50.50	51.84	50.50	51.00	47.24	1.39%	57,800,879
Oct 2, 2025	50.21	50.50	50.15	50.30	46.59	-	50,849,317
Oct 1, 2025	50.99	50.99	50.30	50.30	46.59	-	88,518,530
Sep 30, 2025	51.00	51.00	50.25	50.30	46.59	0.08%	121,671,711
Sep 29, 2025	50.99	51.69	50.26	50.26	46.55	-0.49%	64,918,686
Sep 26, 2025	51.94	51.94	50.51	50.51	46.78	-1.92%	75,480,757
Sep 25, 2025	52.23	52.30	51.30	51.50	47.70	-0.90%	74,152,470
Sep 24, 2025	52.51	52.80	51.60	51.97	48.14	-0.92%	23,459,319
Sep 23, 2025	53.51	53.95	52.20	52.45	48.58	-1.50%	68,408,808
Sep 22, 2025	52.99	53.70	51.15	53.25	49.32	0.95%	86,150,320
Sep 17, 2025	53.49	53.50	52.75	52.75	48.86	-1.40%	34,203,342
Sep 16, 2025	54.00	54.50	53.50	53.50	49.55	-0.93%	67,558,994
Sep 15, 2025	54.20	54.33	53.90	54.00	50.02	-0.57%	53,846,001
Sep 12, 2025	54.30	54.50	54.00	54.31	50.30	0.59%	60,679,886
Sep 11, 2025	53.29	54.00	52.77	53.99	50.01	1.31%	63,348,675
Sep 10, 2025	52.80	53.29	52.36	53.29	49.36	0.76%	49,060,044
Sep 9, 2025	53.50	53.50	52.10	52.89	48.99	-0.47%	47,524,149
Sep 8, 2025	53.00	55.00	52.51	53.14	49.22	5.23%	207,420,757
Sep 5, 2025	51.48	51.94	50.00	50.50	46.77	-1.37%	99,269,992
Sep 4, 2025	49.10	51.41	49.10	51.20	47.42	4.49%	105,754,768
Sep 3, 2025	48.31	49.00	48.20	49.00	45.39	1.66%	42,634,599
Sep 2, 2025	48.00	48.55	48.00	48.20	44.64	0.02%	34,680,983
Sep 1, 2025	48.34	48.90	48.10	48.19	44.63	-0.41%	37,589,009
Aug 29, 2025	48.50	48.79	48.14	48.39	44.82	-0.02%	51,551,534
Aug 28, 2025	48.23	48.45	48.23	48.40	44.83	0.37%	21,879,982
Aug 27, 2025	48.21	48.50	48.16	48.22	44.66	0.15%	31,786,132