Vama Industries Limited (BOM:512175)
India
· Delayed Price · Currency is INR 3.930
0.00 (0.00%)
At close: Mar 9, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.92 | 4.09 | 3.72 | 3.93 | 3.93 | - | 8,172 |
| Mar 6, 2026 | 3.98 | 4.00 | 3.91 | 3.93 | 3.93 | -1.01% | 3,492 |
| Mar 5, 2026 | 3.99 | 4.14 | 3.80 | 3.97 | 3.97 | 0.51% | 33,165 |
| Mar 4, 2026 | 4.08 | 4.08 | 3.60 | 3.95 | 3.95 | 0.25% | 45,587 |
| Mar 2, 2026 | 3.90 | 4.20 | 3.80 | 3.94 | 3.94 | -1.50% | 32,758 |
| Feb 27, 2026 | 4.00 | 4.14 | 3.96 | 4.00 | 4.00 | 1.01% | 38,671 |
| Feb 26, 2026 | 4.12 | 4.22 | 3.92 | 3.96 | 3.96 | -1.00% | 67,797 |
| Feb 25, 2026 | 3.90 | 4.12 | 3.87 | 4.00 | 4.00 | 2.56% | 12,763 |
| Feb 24, 2026 | 4.39 | 4.39 | 3.85 | 3.90 | 3.90 | -7.14% | 128,751 |
| Feb 23, 2026 | 4.06 | 4.28 | 3.96 | 4.20 | 4.20 | 3.96% | 87,580 |
| Feb 20, 2026 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -2.65% | 77,446 |
| Feb 19, 2026 | 4.27 | 4.34 | 4.05 | 4.15 | 4.15 | -0.95% | 44,477 |
| Feb 18, 2026 | 4.19 | 4.25 | 3.99 | 4.19 | 4.19 | 2.95% | 53,591 |
| Feb 17, 2026 | 3.78 | 4.18 | 3.78 | 4.07 | 4.07 | 6.54% | 66,479 |
| Feb 16, 2026 | 4.24 | 4.24 | 3.78 | 3.82 | 3.82 | -9.05% | 242,736 |
| Feb 13, 2026 | 4.47 | 4.65 | 4.01 | 4.20 | 4.20 | -3.45% | 21,823 |
| Feb 12, 2026 | 4.48 | 4.48 | 4.21 | 4.35 | 4.35 | 3.82% | 25,920 |
| Feb 11, 2026 | 4.23 | 4.37 | 4.11 | 4.19 | 4.19 | -0.95% | 11,567 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.11 | 4.23 | 4.23 | 3.42% | 44,387 |
| Feb 9, 2026 | 4.25 | 4.25 | 4.05 | 4.09 | 4.09 | -1.92% | 21,380 |
| Feb 6, 2026 | 4.05 | 4.20 | 4.03 | 4.17 | 4.17 | 2.96% | 30,278 |
| Feb 5, 2026 | 4.11 | 4.16 | 4.05 | 4.05 | 4.05 | -0.98% | 18,996 |
| Feb 4, 2026 | 4.13 | 4.13 | 4.01 | 4.09 | 4.09 | 2.00% | 19,501 |
| Feb 3, 2026 | 4.07 | 4.25 | 3.95 | 4.01 | 4.01 | -1.47% | 55,589 |
| Feb 2, 2026 | 4.17 | 4.17 | 3.96 | 4.07 | 4.07 | -0.49% | 22,719 |
| Feb 1, 2026 | 4.11 | 4.18 | 3.98 | 4.09 | 4.09 | 2.00% | 30,685 |
| Jan 30, 2026 | 3.99 | 4.14 | 3.92 | 4.01 | 4.01 | 0.50% | 13,684 |
| Jan 29, 2026 | 4.09 | 4.09 | 3.96 | 3.99 | 3.99 | 0.76% | 17,830 |
| Jan 28, 2026 | 4.00 | 4.10 | 3.88 | 3.96 | 3.96 | -1.98% | 35,451 |
| Jan 27, 2026 | 4.10 | 4.16 | 3.86 | 4.04 | 4.04 | 1.25% | 23,111 |
| Jan 23, 2026 | 3.84 | 4.12 | 3.84 | 3.99 | 3.99 | - | 14,272 |
| Jan 22, 2026 | 3.95 | 4.11 | 3.91 | 3.99 | 3.99 | 0.50% | 18,163 |
| Jan 21, 2026 | 4.09 | 4.09 | 3.91 | 3.97 | 3.97 | -1.49% | 15,105 |
| Jan 20, 2026 | 4.14 | 4.14 | 3.90 | 4.03 | 4.03 | 0.75% | 26,652 |
| Jan 19, 2026 | 4.14 | 4.16 | 3.95 | 4.00 | 4.00 | -0.74% | 14,381 |
| Jan 16, 2026 | 4.22 | 4.32 | 4.01 | 4.03 | 4.03 | -2.89% | 28,792 |
| Jan 14, 2026 | 4.11 | 4.17 | 4.01 | 4.15 | 4.15 | 2.72% | 15,748 |
| Jan 13, 2026 | 3.95 | 4.14 | 3.95 | 4.04 | 4.04 | -2.42% | 57,353 |
| Jan 12, 2026 | 4.36 | 4.36 | 4.08 | 4.14 | 4.14 | -1.43% | 19,807 |
| Jan 9, 2026 | 4.29 | 4.54 | 4.15 | 4.20 | 4.20 | -3.67% | 39,996 |
| Jan 8, 2026 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -4.80% | 39,681 |
| Jan 7, 2026 | 4.46 | 4.75 | 4.46 | 4.58 | 4.58 | 0.44% | 20,244 |
| Jan 6, 2026 | 4.49 | 4.60 | 4.40 | 4.56 | 4.56 | 3.64% | 25,446 |
| Jan 5, 2026 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | -4.97% | 136,435 |
| Jan 2, 2026 | 4.67 | 4.80 | 4.55 | 4.63 | 4.63 | -0.86% | 43,612 |
| Jan 1, 2026 | 4.75 | 4.82 | 4.65 | 4.67 | 4.67 | -1.68% | 19,513 |
| Dec 31, 2025 | 4.70 | 4.84 | 4.65 | 4.75 | 4.75 | 1.28% | 46,065 |
| Dec 30, 2025 | 4.56 | 4.79 | 4.56 | 4.69 | 4.69 | -0.42% | 24,306 |
| Dec 29, 2025 | 4.69 | 4.74 | 4.49 | 4.71 | 4.71 | 0.43% | 35,396 |
| Dec 26, 2025 | 4.75 | 4.75 | 4.44 | 4.69 | 4.69 | 2.40% | 24,459 |
| Dec 24, 2025 | 4.55 | 4.60 | 4.41 | 4.58 | 4.58 | 3.62% | 29,527 |
| Dec 23, 2025 | 4.49 | 4.60 | 4.30 | 4.42 | 4.42 | 0.45% | 54,916 |
| Dec 22, 2025 | 4.30 | 4.45 | 4.26 | 4.40 | 4.40 | 3.04% | 32,050 |
| Dec 19, 2025 | 4.46 | 4.58 | 4.25 | 4.27 | 4.27 | -2.29% | 108,633 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 184,700 |
| Dec 17, 2025 | 4.54 | 4.66 | 4.36 | 4.60 | 4.60 | 1.32% | 22,960 |
| Dec 16, 2025 | 4.72 | 4.83 | 4.50 | 4.54 | 4.54 | -4.02% | 105,689 |
| Dec 15, 2025 | 4.83 | 5.05 | 4.61 | 4.73 | 4.73 | -2.47% | 149,131 |
| Dec 12, 2025 | 4.71 | 4.87 | 4.71 | 4.85 | 4.85 | 2.75% | 15,058 |
| Dec 11, 2025 | 4.66 | 4.84 | 4.65 | 4.72 | 4.72 | 1.29% | 29,170 |
| Dec 10, 2025 | 4.51 | 4.74 | 4.40 | 4.66 | 4.66 | 3.10% | 55,412 |
| Dec 9, 2025 | 4.79 | 4.79 | 4.44 | 4.52 | 4.52 | -2.59% | 62,274 |
| Dec 8, 2025 | 4.81 | 4.83 | 4.55 | 4.64 | 4.64 | -0.85% | 42,681 |
| Dec 5, 2025 | 4.85 | 4.85 | 4.55 | 4.68 | 4.68 | -1.47% | 56,365 |
| Dec 4, 2025 | 4.85 | 4.85 | 4.60 | 4.75 | 4.75 | 1.06% | 18,827 |
| Dec 3, 2025 | 4.50 | 4.77 | 4.41 | 4.70 | 4.70 | 1.95% | 16,985 |
| Dec 2, 2025 | 4.63 | 4.96 | 4.59 | 4.61 | 4.61 | -4.55% | 140,014 |
| Dec 1, 2025 | 5.25 | 5.25 | 4.83 | 4.83 | 4.83 | -4.92% | 116,602 |
| Nov 28, 2025 | 5.32 | 5.32 | 5.06 | 5.08 | 5.08 | -4.51% | 29,355 |
| Nov 27, 2025 | 5.35 | 5.35 | 4.95 | 5.32 | 5.32 | 3.10% | 45,578 |
| Nov 26, 2025 | 5.14 | 5.18 | 4.86 | 5.16 | 5.16 | 4.24% | 81,131 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.75 | 4.95 | 4.95 | - | 34,650 |
| Nov 24, 2025 | 5.18 | 5.18 | 4.94 | 4.95 | 4.95 | -4.44% | 29,099 |
| Nov 21, 2025 | 5.06 | 5.29 | 4.92 | 5.18 | 5.18 | 2.37% | 38,783 |
| Nov 20, 2025 | 5.12 | 5.29 | 5.00 | 5.06 | 5.06 | -1.17% | 67,235 |
| Nov 19, 2025 | 5.47 | 5.47 | 5.02 | 5.12 | 5.12 | -2.10% | 51,338 |
| Nov 18, 2025 | 5.20 | 5.46 | 5.15 | 5.23 | 5.23 | 0.19% | 21,847 |
| Nov 17, 2025 | 5.47 | 5.47 | 5.20 | 5.22 | 5.22 | -4.57% | 62,881 |
| Nov 14, 2025 | 5.51 | 5.53 | 5.28 | 5.47 | 5.47 | -0.73% | 50,668 |
| Nov 13, 2025 | 5.50 | 5.68 | 5.32 | 5.51 | 5.51 | -0.72% | 39,835 |
| Nov 12, 2025 | 5.80 | 5.90 | 5.41 | 5.55 | 5.55 | -2.46% | 69,744 |
| Nov 11, 2025 | 5.76 | 6.02 | 5.48 | 5.69 | 5.69 | -1.22% | 43,932 |
| Nov 10, 2025 | 5.50 | 5.89 | 5.50 | 5.76 | 5.76 | 1.05% | 11,943 |
| Nov 7, 2025 | 5.84 | 5.84 | 5.58 | 5.70 | 5.70 | 2.15% | 11,755 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.58 | 5.58 | 5.58 | -4.45% | 22,496 |
| Nov 4, 2025 | 5.85 | 5.99 | 5.62 | 5.84 | 5.84 | - | 28,683 |
| Nov 3, 2025 | 6.05 | 6.05 | 5.75 | 5.84 | 5.84 | - | 14,091 |
| Oct 31, 2025 | 5.93 | 5.93 | 5.77 | 5.84 | 5.84 | 0.52% | 9,375 |
| Oct 30, 2025 | 5.70 | 5.95 | 5.65 | 5.81 | 5.81 | -1.53% | 19,259 |
| Oct 29, 2025 | 5.96 | 5.96 | 5.80 | 5.90 | 5.90 | 2.79% | 11,975 |
| Oct 28, 2025 | 5.82 | 5.98 | 5.67 | 5.74 | 5.74 | -3.37% | 22,488 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.55 | 5.94 | 5.94 | 3.48% | 24,906 |
| Oct 24, 2025 | 5.87 | 5.99 | 5.70 | 5.74 | 5.74 | -2.05% | 32,869 |
| Oct 23, 2025 | 5.97 | 6.00 | 5.80 | 5.86 | 5.86 | -1.68% | 13,675 |
| Oct 21, 2025 | 5.95 | 6.09 | 5.73 | 5.96 | 5.96 | -0.67% | 2,517 |
| Oct 20, 2025 | 6.26 | 6.26 | 5.69 | 6.00 | 6.00 | 0.33% | 9,839 |
| Oct 17, 2025 | 5.62 | 6.09 | 5.62 | 5.98 | 5.98 | 1.36% | 5,235 |
| Oct 16, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 32,688 |
| Oct 15, 2025 | 5.65 | 6.19 | 5.61 | 6.10 | 6.10 | 3.39% | 41,599 |
| Oct 14, 2025 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | -0.17% | 31,298 |