Vishvprabha Ventures Limited (BOM:512064)
India
· Delayed Price · Currency is INR 42.85
+1.35 (3.25%)
At close: Apr 28, 2026
Vishvprabha Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.40 | 43.40 | 40.71 | 40.71 | 40.71 | -4.99% | 7 |
| Apr 28, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 3.25% | 1 |
| Apr 27, 2026 | 40.06 | 41.50 | 40.06 | 41.50 | 41.50 | 1.22% | 1,502 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.80 | 41.00 | 41.00 | -1.91% | 1,561 |
| Apr 22, 2026 | 38.58 | 41.88 | 38.05 | 41.80 | 41.80 | 4.37% | 1,118 |
| Apr 21, 2026 | 42.88 | 43.00 | 39.77 | 40.05 | 40.05 | -4.28% | 717 |
| Apr 20, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 3.67% | 1 |
| Apr 17, 2026 | 42.29 | 42.95 | 40.06 | 40.36 | 40.36 | -1.34% | 1,380 |
| Apr 16, 2026 | 43.00 | 43.99 | 40.85 | 40.91 | 40.91 | -4.86% | 23,620 |
| Apr 15, 2026 | 43.05 | 45.00 | 43.00 | 43.00 | 43.00 | - | 2,001 |
| Apr 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.96% | 21 |
| Apr 10, 2026 | 42.90 | 44.31 | 40.09 | 44.31 | 44.31 | 5.00% | 813 |
| Apr 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 1 |
| Apr 8, 2026 | 43.70 | 44.62 | 40.40 | 42.00 | 42.00 | -1.18% | 13 |
| Apr 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.54% | 1 |
| Apr 6, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 4.99% | 1 |
| Apr 2, 2026 | 41.89 | 44.20 | 40.00 | 40.70 | 40.70 | -3.33% | 72 |
| Apr 1, 2026 | 42.10 | 42.10 | 38.10 | 42.10 | 42.10 | 4.99% | 23 |
| Mar 30, 2026 | 40.06 | 40.10 | 40.00 | 40.10 | 40.10 | - | 795 |
| Mar 27, 2026 | 42.00 | 44.10 | 40.00 | 40.10 | 40.10 | -4.52% | 3,559 |
| Mar 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 1 |
| Mar 23, 2026 | 39.90 | 43.90 | 39.90 | 40.00 | 40.00 | -4.76% | 5,691 |
| Mar 20, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 4,002 |
| Mar 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.30% | 4,000 |
| Mar 18, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.22% | 3,500 |
| Mar 16, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -4.99% | 4 |
| Mar 13, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -5.00% | 10 |
| Mar 6, 2026 | 46.17 | 51.03 | 46.17 | 51.03 | 51.03 | 5.00% | 20 |
| Mar 5, 2026 | 53.67 | 53.67 | 48.57 | 48.60 | 48.60 | -4.93% | 3 |
| Mar 2, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -5.00% | 1 |
| Feb 27, 2026 | 48.69 | 53.81 | 48.69 | 53.81 | 53.81 | 5.00% | 2 |
| Feb 26, 2026 | 48.69 | 53.81 | 48.69 | 51.25 | 51.25 | - | 11 |
| Feb 25, 2026 | 53.97 | 53.97 | 48.90 | 51.25 | 51.25 | -0.29% | 6 |
| Feb 24, 2026 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | -4.81% | 3 |
| Feb 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.00% | 1 |
| Feb 20, 2026 | 51.44 | 56.84 | 51.44 | 56.84 | 56.84 | 4.99% | 50 |
| Feb 18, 2026 | 54.15 | 56.96 | 54.12 | 54.14 | 54.14 | -4.95% | 446 |
| Feb 17, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -4.99% | 1 |
| Feb 16, 2026 | 61.00 | 62.50 | 59.80 | 59.95 | 59.95 | 0.25% | 296 |
| Feb 13, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -4.93% | 2 |
| Feb 12, 2026 | 61.10 | 63.95 | 60.80 | 62.90 | 62.90 | -1.72% | 7 |
| Feb 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.08% | 3 |
| Feb 10, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 2.61% | 1 |
| Feb 9, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - | 1 |
| Feb 6, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 5.00% | 1 |
| Feb 5, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -4.99% | 2 |
| Feb 4, 2026 | 58.62 | 62.57 | 56.62 | 62.57 | 62.57 | 4.98% | 3 |
| Feb 3, 2026 | 64.80 | 64.80 | 59.60 | 59.60 | 59.60 | -3.86% | 526 |
| Feb 2, 2026 | 58.00 | 62.05 | 58.00 | 61.99 | 61.99 | 1.96% | 3 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 17 |
| Jan 29, 2026 | 58.00 | 60.80 | 57.77 | 60.80 | 60.80 | -0.02% | 3,262 |
| Jan 28, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - | 1 |
| Jan 27, 2026 | 61.16 | 63.50 | 58.11 | 60.81 | 60.81 | -0.57% | 3 |
| Jan 21, 2026 | 58.80 | 61.82 | 58.80 | 61.16 | 61.16 | 3.84% | 928 |
| Jan 20, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 1 |
| Jan 16, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 4 |
| Jan 14, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 4.99% | 87 |
| Jan 13, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - | 523 |
| Jan 12, 2026 | 57.00 | 60.00 | 56.10 | 56.10 | 56.10 | -4.92% | 528 |
| Jan 9, 2026 | 61.95 | 61.95 | 59.00 | 59.00 | 59.00 | -1.68% | 83 |
| Jan 8, 2026 | 64.57 | 64.57 | 60.00 | 60.01 | 60.01 | -2.42% | 353 |
| Jan 7, 2026 | 62.00 | 62.05 | 61.50 | 61.50 | 61.50 | -4.93% | 227 |
| Jan 6, 2026 | 63.73 | 64.70 | 63.73 | 64.69 | 64.69 | 3.54% | 237 |
| Jan 5, 2026 | 62.48 | 62.48 | 62.47 | 62.48 | 62.48 | 4.99% | 1,060 |
| Jan 2, 2026 | 56.76 | 59.58 | 56.76 | 59.51 | 59.51 | 4.84% | 2,074 |
| Jan 1, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.49% | 31 |
| Dec 26, 2025 | 55.42 | 57.04 | 55.42 | 57.04 | 57.04 | 4.99% | 201 |
| Dec 24, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 4.99% | 26 |
| Dec 23, 2025 | 52.01 | 52.01 | 51.75 | 51.75 | 51.75 | -1.43% | 38 |
| Dec 22, 2025 | 53.00 | 54.86 | 52.50 | 52.50 | 52.50 | 0.48% | 132 |
| Dec 19, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.08% | 1 |
| Dec 17, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.00% | 2 |
| Dec 16, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -4.99% | 146 |
| Dec 15, 2025 | 53.75 | 58.50 | 53.75 | 58.50 | 58.50 | 3.41% | 3 |
| Dec 12, 2025 | 56.85 | 56.85 | 56.56 | 56.57 | 56.57 | 4.47% | 231 |
| Dec 11, 2025 | 54.20 | 54.20 | 54.15 | 54.15 | 54.15 | -5.00% | 7 |
| Dec 10, 2025 | 56.99 | 57.00 | 56.99 | 57.00 | 57.00 | 4.57% | 201 |
| Dec 8, 2025 | 59.77 | 59.77 | 54.51 | 54.51 | 54.51 | -4.25% | 774 |
| Dec 5, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 5.00% | 1 |
| Dec 4, 2025 | 54.00 | 54.40 | 53.00 | 54.22 | 54.22 | -1.24% | 2,090 |
| Dec 3, 2025 | 54.00 | 56.49 | 53.55 | 54.90 | 54.90 | 1.16% | 1,035 |
| Dec 2, 2025 | 54.54 | 57.26 | 54.25 | 54.27 | 54.27 | -0.50% | 101 |
| Dec 1, 2025 | 55.25 | 55.25 | 54.54 | 54.54 | 54.54 | -2.61% | 9,849 |
| Nov 28, 2025 | 57.00 | 57.00 | 55.86 | 56.00 | 56.00 | -4.76% | 2,049 |
| Nov 27, 2025 | 58.80 | 59.01 | 58.80 | 58.80 | 58.80 | -2.00% | 186 |
| Nov 26, 2025 | 65.40 | 65.40 | 60.00 | 60.00 | 60.00 | -3.69% | 15 |
| Nov 25, 2025 | 62.91 | 62.91 | 62.30 | 62.30 | 62.30 | 3.97% | 4 |
| Nov 24, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.50% | 1 |
| Nov 20, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.50% | 2 |
| Nov 18, 2025 | 64.97 | 64.97 | 60.52 | 60.52 | 60.52 | -4.99% | 122 |
| Nov 17, 2025 | 63.80 | 63.80 | 63.70 | 63.70 | 63.70 | -4.71% | 4 |
| Nov 14, 2025 | 67.89 | 67.89 | 66.85 | 66.85 | 66.85 | -0.07% | 3 |
| Nov 11, 2025 | 62.95 | 66.90 | 62.95 | 66.90 | 66.90 | 0.98% | 82 |
| Nov 7, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.08% | 3 |
| Nov 6, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.02% | 3 |
| Nov 4, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 4.92% | 2 |
| Nov 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 3 |
| Oct 31, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | 1 |
| Oct 30, 2025 | 63.40 | 63.40 | 63.20 | 63.20 | 63.20 | -4.95% | 70 |