V. B. Desai Financial Services Limited (BOM:511110)
India
· Delayed Price · Currency is INR 16.50
0.00 (0.00%)
At close: Apr 29, 2026
BOM:511110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.50 | 16.59 | 16.50 | 16.50 | 16.50 | 0.06% | 1,193 |
| Apr 27, 2026 | 16.58 | 16.58 | 15.25 | 16.49 | 16.49 | -0.60% | 318 |
| Apr 24, 2026 | 16.51 | 18.60 | 16.40 | 16.59 | 16.59 | -2.98% | 12,120 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | 377 |
| Apr 20, 2026 | 16.01 | 17.60 | 16.01 | 17.60 | 17.60 | 3.29% | 64 |
| Apr 17, 2026 | 17.01 | 17.04 | 17.01 | 17.04 | 17.04 | -1.50% | 1,284 |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1 |
| Apr 15, 2026 | 17.50 | 17.50 | 16.00 | 17.30 | 17.30 | 4.91% | 241 |
| Apr 13, 2026 | 16.48 | 16.49 | 16.48 | 16.49 | 16.49 | -2.94% | 940 |
| Apr 10, 2026 | 15.27 | 16.99 | 15.27 | 16.99 | 16.99 | 3.41% | 658 |
| Apr 9, 2026 | 17.11 | 17.11 | 15.75 | 16.43 | 16.43 | -3.97% | 775 |
| Apr 8, 2026 | 19.01 | 19.01 | 17.11 | 17.11 | 17.11 | -9.99% | 21,262 |
| Apr 7, 2026 | 17.25 | 19.65 | 17.25 | 19.01 | 19.01 | 7.40% | 1,930 |
| Apr 6, 2026 | 16.66 | 18.89 | 16.66 | 17.70 | 17.70 | 4.12% | 3,948 |
| Apr 2, 2026 | 14.99 | 17.34 | 14.99 | 17.00 | 17.00 | 15.80% | 2,353 |
| Apr 1, 2026 | 13.10 | 15.25 | 11.60 | 14.68 | 14.68 | 12.15% | 22,311 |
| Mar 30, 2026 | 13.50 | 13.75 | 12.75 | 13.09 | 13.09 | -0.30% | 2,402 |
| Mar 27, 2026 | 15.50 | 15.50 | 12.50 | 13.13 | 13.13 | -11.16% | 9,386 |
| Mar 25, 2026 | 15.00 | 15.50 | 14.55 | 14.78 | 14.78 | -0.74% | 1,964 |
| Mar 24, 2026 | 14.51 | 15.00 | 14.25 | 14.89 | 14.89 | 2.62% | 2,778 |
| Mar 23, 2026 | 15.26 | 15.50 | 14.50 | 14.51 | 14.51 | -3.65% | 6,145 |
| Mar 20, 2026 | 16.26 | 16.26 | 15.01 | 15.06 | 15.06 | -8.17% | 5,102 |
| Mar 19, 2026 | 16.50 | 17.50 | 16.25 | 16.40 | 16.40 | -0.43% | 4,362 |
| Mar 18, 2026 | 16.00 | 16.50 | 15.70 | 16.47 | 16.47 | 3.13% | 13,342 |
| Mar 17, 2026 | 16.75 | 16.88 | 15.51 | 15.97 | 15.97 | -7.69% | 1,037 |
| Mar 16, 2026 | 16.00 | 18.99 | 15.05 | 17.30 | 17.30 | 3.41% | 1,667 |
| Mar 13, 2026 | 15.42 | 16.98 | 15.42 | 16.73 | 16.73 | 8.01% | 1,096 |
| Mar 12, 2026 | 16.00 | 16.08 | 15.49 | 15.49 | 15.49 | -5.32% | 6,830 |
| Mar 11, 2026 | 17.75 | 17.75 | 15.10 | 16.36 | 16.36 | -4.72% | 27,751 |
| Mar 10, 2026 | 16.50 | 18.50 | 15.76 | 17.17 | 17.17 | 7.38% | 2,619 |
| Mar 9, 2026 | 16.10 | 17.50 | 15.70 | 15.99 | 15.99 | -5.50% | 5,915 |
| Mar 6, 2026 | 16.49 | 18.75 | 15.74 | 16.92 | 16.92 | 4.96% | 25,470 |
| Mar 5, 2026 | 16.00 | 16.49 | 15.51 | 16.12 | 16.12 | 2.09% | 2,389 |
| Mar 4, 2026 | 15.85 | 15.90 | 14.25 | 15.79 | 15.79 | -1.25% | 5,152 |
| Mar 2, 2026 | 19.25 | 19.25 | 15.99 | 15.99 | 15.99 | -19.97% | 31,906 |
| Feb 27, 2026 | 19.25 | 19.98 | 19.00 | 19.98 | 19.98 | 5.60% | 116 |
| Feb 26, 2026 | 20.00 | 20.00 | 17.60 | 18.92 | 18.92 | -5.92% | 5,017 |
| Feb 25, 2026 | 20.25 | 20.50 | 18.00 | 20.11 | 20.11 | 0.55% | 1,126 |
| Feb 24, 2026 | 20.25 | 21.00 | 19.75 | 20.00 | 20.00 | -1.19% | 627 |
| Feb 23, 2026 | 20.00 | 20.25 | 19.50 | 20.24 | 20.24 | 1.20% | 8,134 |
| Feb 20, 2026 | 20.50 | 20.50 | 19.75 | 20.00 | 20.00 | 0.76% | 64 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.51 | 19.85 | 19.85 | -2.22% | 709 |
| Feb 18, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 2 |
| Feb 17, 2026 | 20.75 | 20.75 | 20.00 | 20.40 | 20.40 | 0.15% | 664 |
| Feb 16, 2026 | 27.85 | 27.85 | 20.00 | 20.37 | 20.37 | -16.24% | 43,278 |
| Feb 13, 2026 | 23.00 | 24.75 | 19.05 | 24.32 | 24.32 | 15.86% | 6,920 |
| Feb 12, 2026 | 21.00 | 21.49 | 20.75 | 20.99 | 20.99 | -0.05% | 164 |
| Feb 11, 2026 | 19.75 | 22.75 | 19.50 | 21.00 | 21.00 | 5.63% | 6,558 |
| Feb 10, 2026 | 20.50 | 20.50 | 19.75 | 19.88 | 19.88 | -7.53% | 621 |
| Feb 9, 2026 | 19.25 | 21.50 | 18.50 | 21.50 | 21.50 | 11.69% | 1,603 |
| Feb 6, 2026 | 19.00 | 20.00 | 18.25 | 19.25 | 19.25 | - | 1,049 |
| Feb 5, 2026 | 19.75 | 19.75 | 18.50 | 19.25 | 19.25 | -0.26% | 211 |
| Feb 4, 2026 | 19.00 | 19.49 | 18.51 | 19.30 | 19.30 | 0.89% | 384 |
| Feb 3, 2026 | 18.50 | 19.50 | 15.30 | 19.13 | 19.13 | 3.29% | 13,551 |
| Feb 2, 2026 | 19.50 | 19.50 | 18.30 | 18.52 | 18.52 | -6.13% | 761 |
| Feb 1, 2026 | 19.25 | 20.00 | 18.99 | 19.73 | 19.73 | 5.23% | 1,662 |
| Jan 30, 2026 | 19.71 | 19.71 | 18.51 | 18.75 | 18.75 | -4.87% | 887 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.01 | 19.71 | 19.71 | -0.71% | 1,065 |
| Jan 28, 2026 | 20.50 | 20.50 | 18.50 | 19.85 | 19.85 | 1.22% | 1,276 |
| Jan 27, 2026 | 22.00 | 22.00 | 19.51 | 19.61 | 19.61 | -3.49% | 2,304 |
| Jan 23, 2026 | 19.00 | 21.47 | 19.00 | 20.32 | 20.32 | 8.49% | 4,271 |
| Jan 22, 2026 | 21.25 | 21.50 | 17.50 | 18.73 | 18.73 | -10.81% | 5,741 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -6.42% | 1,047 |
| Jan 20, 2026 | 22.50 | 23.50 | 21.50 | 22.44 | 22.44 | -0.27% | 464 |
| Jan 19, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -1.10% | 38 |
| Jan 16, 2026 | 22.50 | 23.00 | 22.25 | 22.75 | 22.75 | 0.44% | 353 |
| Jan 14, 2026 | 22.00 | 22.99 | 22.00 | 22.65 | 22.65 | 0.71% | 225 |
| Jan 13, 2026 | 22.00 | 22.50 | 21.60 | 22.49 | 22.49 | -0.04% | 2,496 |
| Jan 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 100 |
| Jan 9, 2026 | 23.75 | 23.75 | 21.52 | 22.50 | 22.50 | -4.26% | 1,559 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.00 | 23.50 | 23.50 | -0.30% | 1,115 |
| Jan 7, 2026 | 25.50 | 25.50 | 23.55 | 23.57 | 23.57 | -5.15% | 1,076 |
| Jan 6, 2026 | 25.69 | 25.69 | 24.02 | 24.85 | 24.85 | -3.50% | 18 |
| Jan 5, 2026 | 26.00 | 26.00 | 24.62 | 25.75 | 25.75 | -0.69% | 481 |
| Jan 2, 2026 | 24.00 | 26.99 | 22.50 | 25.93 | 25.93 | 8.04% | 5,518 |
| Jan 1, 2026 | 24.00 | 24.50 | 23.15 | 24.00 | 24.00 | -0.08% | 158 |
| Dec 31, 2025 | 24.00 | 26.88 | 23.77 | 24.02 | 24.02 | 0.08% | 555 |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.12% | 55 |
| Dec 29, 2025 | 25.00 | 25.00 | 23.01 | 24.52 | 24.52 | 4.70% | 453 |
| Dec 26, 2025 | 25.00 | 25.00 | 23.00 | 23.42 | 23.42 | -11.29% | 4,246 |
| Dec 24, 2025 | 24.35 | 26.80 | 22.60 | 26.40 | 26.40 | 13.79% | 4,942 |
| Dec 23, 2025 | 24.99 | 24.99 | 23.01 | 23.20 | 23.20 | -5.54% | 836 |
| Dec 22, 2025 | 23.50 | 24.89 | 21.50 | 24.56 | 24.56 | 16.95% | 2,609 |
| Dec 19, 2025 | 21.70 | 22.00 | 20.99 | 21.00 | 21.00 | -2.01% | 1,900 |
| Dec 18, 2025 | 21.96 | 21.97 | 21.00 | 21.43 | 21.43 | -2.01% | 1,282 |
| Dec 17, 2025 | 23.42 | 23.99 | 21.12 | 21.87 | 21.87 | -5.00% | 5,689 |
| Dec 16, 2025 | 25.35 | 25.35 | 23.00 | 23.02 | 23.02 | -4.16% | 536 |
| Dec 15, 2025 | 25.25 | 25.99 | 22.99 | 24.02 | 24.02 | -2.44% | 2,627 |
| Dec 12, 2025 | 23.73 | 25.99 | 22.50 | 24.62 | 24.62 | 7.09% | 2,549 |
| Dec 11, 2025 | 22.00 | 24.99 | 21.74 | 22.99 | 22.99 | 2.63% | 1,951 |
| Dec 10, 2025 | 22.75 | 23.00 | 21.74 | 22.40 | 22.40 | -0.44% | 2,101 |
| Dec 9, 2025 | 23.50 | 23.50 | 22.00 | 22.50 | 22.50 | -3.85% | 2,310 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2 |
| Dec 5, 2025 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 521 |
| Dec 4, 2025 | 23.50 | 23.50 | 22.00 | 23.00 | 23.00 | -2.13% | 4,233 |
| Dec 3, 2025 | 24.00 | 24.00 | 22.76 | 23.50 | 23.50 | -1.05% | 1,785 |
| Dec 2, 2025 | 24.50 | 24.50 | 23.10 | 23.75 | 23.75 | -3.06% | 1,170 |
| Dec 1, 2025 | 25.00 | 25.00 | 23.65 | 24.50 | 24.50 | 1.24% | 456 |
| Nov 28, 2025 | 25.00 | 25.00 | 23.50 | 24.20 | 24.20 | -3.20% | 999 |
| Nov 27, 2025 | 25.75 | 25.75 | 24.50 | 25.00 | 25.00 | -3.10% | 274 |