SNSE:VAPORES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	51.70	51.70	51.01	51.20	51.20	-0.97%	42,694,320
Apr 24, 2026	52.50	53.00	51.06	51.70	51.70	-0.94%	63,483,690
Apr 23, 2026	51.40	52.20	49.60	52.19	52.19	4.28%	77,169,420
Apr 22, 2026	51.50	51.80	50.00	50.05	50.05	-2.82%	44,001,050
Apr 21, 2026	51.83	51.97	51.50	51.50	51.50	-0.62%	24,225,600
Apr 20, 2026	51.89	52.69	51.42	51.82	51.82	-0.35%	24,013,530
Apr 17, 2026	53.90	53.90	52.00	52.00	52.00	-2.38%	42,579,340
Apr 16, 2026	53.42	53.89	53.00	53.27	53.27	-	33,777,020
Apr 15, 2026	54.00	54.00	53.27	53.27	53.27	-1.17%	41,947,230
Apr 14, 2026	53.69	54.00	53.27	53.90	53.90	1.70%	132,196,200
Apr 13, 2026	51.75	54.07	51.28	53.00	53.00	2.42%	118,790,200
Apr 10, 2026	51.50	52.69	51.50	51.75	51.75	-	62,110,850
Apr 9, 2026	50.12	51.75	50.00	51.75	51.75	2.68%	49,072,000
Apr 8, 2026	50.21	53.86	49.90	50.40	50.40	1.00%	59,898,400
Apr 7, 2026	49.90	50.72	49.30	49.90	49.90	1.32%	35,031,770
Apr 6, 2026	49.90	49.90	49.12	49.25	49.25	0.20%	9,792,053
Apr 2, 2026	49.50	49.50	48.67	49.15	49.15	0.31%	4,580,584
Apr 1, 2026	49.97	49.97	48.70	49.00	49.00	1.03%	29,494,410
Mar 31, 2026	49.20	50.17	48.50	48.50	48.50	-1.42%	42,422,120
Mar 30, 2026	49.80	49.86	49.00	49.20	49.20	0.63%	21,347,070
Mar 27, 2026	48.29	49.33	48.00	48.89	48.89	-0.24%	41,445,850
Mar 26, 2026	50.00	50.00	49.01	49.01	49.01	-2.95%	113,366,500
Mar 25, 2026	51.02	52.00	50.10	50.50	50.50	-1.37%	36,187,160
Mar 24, 2026	52.00	52.00	51.10	51.20	51.20	-1.54%	20,162,520
Mar 23, 2026	52.60	53.16	51.99	52.00	52.00	-1.14%	75,693,240
Mar 20, 2026	54.40	54.40	52.00	52.60	52.60	-3.61%	43,306,360
Mar 19, 2026	53.03	54.62	53.03	54.57	54.57	0.63%	52,897,420
Mar 18, 2026	54.25	54.70	53.65	54.23	54.23	-0.04%	35,516,110
Mar 17, 2026	54.00	54.80	53.08	54.25	54.25	0.76%	71,398,750
Mar 16, 2026	52.80	54.10	52.80	53.84	53.84	2.65%	111,818,300
Mar 13, 2026	50.00	52.63	50.00	52.45	52.45	6.00%	342,038,400
Mar 12, 2026	49.11	49.99	48.51	49.48	49.48	0.69%	29,274,820
Mar 11, 2026	48.90	49.20	48.31	49.14	49.14	0.49%	8,692,842
Mar 10, 2026	48.80	49.30	48.00	48.90	48.90	0.18%	47,528,720
Mar 9, 2026	48.36	49.29	47.30	48.81	48.81	0.93%	37,970,890
Mar 6, 2026	49.49	49.49	48.01	48.36	48.36	-1.00%	15,337,890
Mar 5, 2026	48.99	49.50	48.11	48.85	48.85	0.18%	29,933,470
Mar 4, 2026	48.48	49.00	48.24	48.76	48.76	0.54%	30,955,870
Mar 3, 2026	50.00	50.00	47.15	48.50	48.50	-1.32%	61,116,450
Mar 2, 2026	48.02	49.53	48.02	49.15	49.15	3.69%	84,626,480
Feb 27, 2026	47.00	48.07	46.70	47.40	47.40	2.82%	117,616,400
Feb 26, 2026	48.01	48.50	46.10	46.10	46.10	-3.98%	21,385,240
Feb 25, 2026	49.20	49.50	48.01	48.01	48.01	-2.42%	55,429,490
Feb 24, 2026	48.50	49.20	48.09	49.20	49.20	1.44%	19,511,940
Feb 23, 2026	47.87	49.00	47.50	48.50	48.50	1.32%	22,069,420
Feb 20, 2026	47.60	48.01	47.26	47.87	47.87	0.57%	13,148,380
Feb 19, 2026	47.00	48.00	46.30	47.60	47.60	2.81%	28,997,620
Feb 18, 2026	46.40	47.54	46.30	46.30	46.30	-0.22%	21,914,560
Feb 17, 2026	45.50	47.10	45.50	46.40	46.40	2.86%	33,732,260
Feb 16, 2026	47.00	47.30	45.00	45.11	45.11	-3.71%	18,690,750