Vama Industries Limited (BOM:512175)
India
· Delayed Price · Currency is INR 4.260
-0.020 (-0.47%)
At close: Apr 29, 2026
Vama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.17 | 4.40 | 4.17 | 4.28 | 4.28 | 0.47% | 9,658 |
| Apr 27, 2026 | 4.42 | 4.44 | 4.20 | 4.26 | 4.26 | -6.37% | 71,576 |
| Apr 24, 2026 | 4.50 | 4.59 | 4.33 | 4.55 | 4.55 | 2.02% | 10,068 |
| Apr 23, 2026 | 4.27 | 4.50 | 4.27 | 4.46 | 4.46 | -0.89% | 13,902 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.26 | 4.50 | 4.50 | -1.96% | 24,924 |
| Apr 21, 2026 | 4.89 | 4.89 | 4.56 | 4.59 | 4.59 | -3.77% | 16,272 |
| Apr 20, 2026 | 4.63 | 4.96 | 4.51 | 4.77 | 4.77 | 3.02% | 19,427 |
| Apr 17, 2026 | 4.81 | 4.81 | 4.56 | 4.63 | 4.63 | -3.34% | 83,317 |
| Apr 16, 2026 | 5.29 | 5.29 | 4.75 | 4.79 | 4.79 | -3.82% | 75,911 |
| Apr 15, 2026 | 4.90 | 5.25 | 4.65 | 4.98 | 4.98 | 8.73% | 119,190 |
| Apr 13, 2026 | 4.13 | 4.93 | 3.63 | 4.58 | 4.58 | 11.44% | 174,659 |
| Apr 10, 2026 | 3.92 | 4.20 | 3.92 | 4.11 | 4.11 | 1.73% | 44,503 |
| Apr 9, 2026 | 4.14 | 4.14 | 3.90 | 4.04 | 4.04 | 0.25% | 55,731 |
| Apr 8, 2026 | 3.95 | 4.08 | 3.50 | 4.03 | 4.03 | 18.53% | 276,730 |
| Apr 7, 2026 | 3.49 | 3.49 | 3.08 | 3.40 | 3.40 | 3.98% | 41,140 |
| Apr 6, 2026 | 3.35 | 3.35 | 3.07 | 3.27 | 3.27 | -1.21% | 16,766 |
| Apr 2, 2026 | 3.26 | 3.34 | 3.20 | 3.31 | 3.31 | 0.91% | 16,820 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.14 | 3.28 | 3.28 | 6.49% | 64,811 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.00 | 3.08 | 3.08 | -3.75% | 45,531 |
| Mar 27, 2026 | 3.23 | 3.32 | 3.15 | 3.20 | 3.20 | -0.93% | 38,920 |
| Mar 25, 2026 | 3.18 | 3.44 | 3.11 | 3.23 | 3.23 | 2.22% | 229,829 |
| Mar 24, 2026 | 3.27 | 3.27 | 3.11 | 3.16 | 3.16 | 3.61% | 328,104 |
| Mar 23, 2026 | 3.20 | 3.42 | 3.01 | 3.05 | 3.05 | -8.68% | 55,361 |
| Mar 20, 2026 | 3.40 | 3.65 | 3.30 | 3.34 | 3.34 | -6.70% | 106,644 |
| Mar 19, 2026 | 3.77 | 3.77 | 3.33 | 3.58 | 3.58 | 3.77% | 37,139 |
| Mar 18, 2026 | 3.44 | 3.60 | 3.41 | 3.45 | 3.45 | 3.60% | 43,207 |
| Mar 17, 2026 | 3.40 | 3.63 | 3.23 | 3.33 | 3.33 | -1.19% | 41,331 |
| Mar 16, 2026 | 3.61 | 3.79 | 3.27 | 3.37 | 3.37 | -6.13% | 86,661 |
| Mar 13, 2026 | 3.90 | 3.99 | 3.51 | 3.59 | 3.59 | -7.71% | 99,525 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.65 | 3.89 | 3.89 | 0.26% | 39,159 |
| Mar 11, 2026 | 4.20 | 4.20 | 3.82 | 3.88 | 3.88 | -5.37% | 66,168 |
| Mar 10, 2026 | 4.25 | 4.25 | 3.95 | 4.10 | 4.10 | 4.33% | 30,152 |
| 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 |