VSF Projects Limited (BOM:519331)
India
· Delayed Price · Currency is INR 37.73
-3.16 (-7.73%)
At close: Mar 9, 2026
VSF Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.83 | 42.83 | 35.50 | 37.73 | 37.73 | -7.73% | 3,412 |
| Mar 6, 2026 | 46.59 | 46.59 | 37.06 | 40.89 | 40.89 | 5.31% | 1,330 |
| Mar 5, 2026 | 40.99 | 40.99 | 38.06 | 38.83 | 38.83 | -0.44% | 1,178 |
| Mar 4, 2026 | 37.82 | 39.99 | 37.82 | 39.00 | 39.00 | 2.69% | 260 |
| Mar 2, 2026 | 39.99 | 39.99 | 37.97 | 37.98 | 37.98 | 1.20% | 356 |
| Feb 27, 2026 | 40.00 | 41.40 | 37.18 | 37.53 | 37.53 | -4.79% | 2,718 |
| Feb 26, 2026 | 37.94 | 39.90 | 36.21 | 39.42 | 39.42 | 9.23% | 2,794 |
| Feb 25, 2026 | 38.90 | 38.90 | 36.00 | 36.09 | 36.09 | -4.93% | 3,603 |
| Feb 24, 2026 | 38.76 | 38.94 | 35.60 | 37.96 | 37.96 | -0.24% | 20,470 |
| Feb 23, 2026 | 43.49 | 43.49 | 37.36 | 38.05 | 38.05 | -7.87% | 7,007 |
| Feb 20, 2026 | 39.93 | 45.95 | 37.20 | 41.30 | 41.30 | 7.27% | 5,393 |
| Feb 19, 2026 | 40.66 | 40.99 | 38.16 | 38.50 | 38.50 | -8.33% | 3,374 |
| Feb 18, 2026 | 43.98 | 43.98 | 41.20 | 42.00 | 42.00 | -1.87% | 31 |
| Feb 17, 2026 | 44.50 | 44.50 | 39.15 | 42.80 | 42.80 | 2.32% | 67 |
| Feb 16, 2026 | 44.50 | 44.50 | 41.00 | 41.83 | 41.83 | 4.57% | 40 |
| Feb 13, 2026 | 42.00 | 42.00 | 38.10 | 40.00 | 40.00 | -5.90% | 730 |
| Feb 12, 2026 | 43.75 | 43.75 | 42.50 | 42.51 | 42.51 | 5.93% | 516 |
| Feb 11, 2026 | 44.99 | 44.99 | 40.00 | 40.13 | 40.13 | -0.07% | 9,144 |
| Feb 10, 2026 | 44.99 | 44.99 | 40.07 | 40.16 | 40.16 | -0.25% | 831 |
| Feb 9, 2026 | 43.90 | 43.90 | 38.08 | 40.26 | 40.26 | -1.85% | 1,441 |
| Feb 6, 2026 | 41.00 | 46.90 | 40.06 | 41.02 | 41.02 | 2.12% | 160 |
| Feb 5, 2026 | 40.99 | 41.37 | 38.30 | 40.17 | 40.17 | -2.95% | 116 |
| Feb 4, 2026 | 41.90 | 41.90 | 41.38 | 41.39 | 41.39 | 3.32% | 41 |
| Feb 3, 2026 | 40.00 | 42.50 | 40.00 | 40.06 | 40.06 | 0.38% | 1,826 |
| Feb 2, 2026 | 43.00 | 43.00 | 34.00 | 39.91 | 39.91 | -2.13% | 10,054 |
| Feb 1, 2026 | 44.89 | 44.89 | 40.00 | 40.78 | 40.78 | -0.32% | 1,685 |
| Jan 30, 2026 | 41.36 | 41.95 | 37.51 | 40.91 | 40.91 | 1.36% | 1,600 |
| Jan 29, 2026 | 46.99 | 46.99 | 40.00 | 40.36 | 40.36 | -8.19% | 6,247 |
| Jan 28, 2026 | 49.97 | 49.97 | 42.00 | 43.96 | 43.96 | 0.90% | 1,474 |
| Jan 27, 2026 | 43.26 | 51.00 | 41.00 | 43.57 | 43.57 | -0.30% | 2,351 |
| Jan 23, 2026 | 44.99 | 44.99 | 43.68 | 43.70 | 43.70 | 5.02% | 180 |
| Jan 22, 2026 | 47.89 | 52.30 | 40.60 | 41.61 | 41.61 | -4.98% | 8,167 |
| Jan 21, 2026 | 43.00 | 44.99 | 42.00 | 43.79 | 43.79 | 0.64% | 3,201 |
| Jan 20, 2026 | 43.50 | 44.99 | 42.06 | 43.51 | 43.51 | -7.33% | 4 |
| Jan 19, 2026 | 44.50 | 51.00 | 44.50 | 46.95 | 46.95 | 5.51% | 32 |
| Jan 16, 2026 | 45.00 | 45.00 | 43.00 | 44.50 | 44.50 | 1.85% | 592 |
| Jan 14, 2026 | 51.80 | 51.80 | 41.52 | 43.69 | 43.69 | -0.84% | 1,121 |
| Jan 13, 2026 | 43.55 | 45.00 | 40.25 | 44.06 | 44.06 | 0.16% | 421 |
| Jan 12, 2026 | 43.50 | 48.49 | 42.10 | 43.99 | 43.99 | -6.30% | 822 |
| Jan 9, 2026 | 48.48 | 48.48 | 43.12 | 46.95 | 46.95 | 2.09% | 16 |
| Jan 8, 2026 | 46.80 | 46.80 | 45.76 | 45.99 | 45.99 | 0.02% | 621 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.90 | 45.98 | 45.98 | 0.02% | 211 |
| Jan 2, 2026 | 46.90 | 46.90 | 43.70 | 45.97 | 45.97 | -2.17% | 1,483 |
| Jan 1, 2026 | 42.02 | 51.05 | 42.02 | 46.99 | 46.99 | 6.14% | 3,439 |
| Dec 31, 2025 | 51.07 | 51.07 | 42.60 | 44.27 | 44.27 | 4.02% | 8,157 |
| Dec 30, 2025 | 45.95 | 45.95 | 42.30 | 42.56 | 42.56 | -1.00% | 1,022 |
| Dec 29, 2025 | 45.99 | 47.90 | 42.08 | 42.99 | 42.99 | -5.60% | 8,114 |
| Dec 26, 2025 | 40.62 | 48.74 | 40.00 | 45.54 | 45.54 | 12.11% | 41,748 |
| Dec 24, 2025 | 41.47 | 47.30 | 39.00 | 40.62 | 40.62 | 0.32% | 12,791 |
| Dec 23, 2025 | 39.72 | 41.89 | 39.00 | 40.49 | 40.49 | 3.24% | 763 |
| Dec 22, 2025 | 43.63 | 43.63 | 39.00 | 39.22 | 39.22 | -1.97% | 3,260 |
| Dec 19, 2025 | 39.80 | 43.40 | 39.80 | 40.01 | 40.01 | -4.60% | 2,602 |
| Dec 18, 2025 | 43.90 | 43.90 | 38.41 | 41.94 | 41.94 | 4.43% | 3,024 |
| Dec 17, 2025 | 40.97 | 40.97 | 39.98 | 40.16 | 40.16 | 2.16% | 849 |
| Dec 16, 2025 | 40.06 | 41.98 | 39.30 | 39.31 | 39.31 | -3.51% | 4,406 |
| Dec 15, 2025 | 42.00 | 42.00 | 40.74 | 40.74 | 40.74 | 0.59% | 1,000 |
| Dec 12, 2025 | 37.02 | 43.89 | 37.02 | 40.50 | 40.50 | 4.11% | 7,804 |
| Dec 11, 2025 | 40.07 | 40.99 | 38.90 | 38.90 | 38.90 | -2.92% | 31 |
| Dec 10, 2025 | 42.89 | 42.89 | 38.00 | 40.07 | 40.07 | 2.32% | 6,167 |
| Dec 9, 2025 | 41.35 | 41.68 | 36.00 | 39.16 | 39.16 | -2.64% | 1,825 |
| Dec 8, 2025 | 40.18 | 43.90 | 38.80 | 40.22 | 40.22 | -2.28% | 2,923 |
| Dec 5, 2025 | 43.50 | 44.00 | 41.00 | 41.16 | 41.16 | -6.39% | 769 |
| Dec 4, 2025 | 44.49 | 44.49 | 41.31 | 43.97 | 43.97 | 0.94% | 1,051 |
| Dec 3, 2025 | 43.80 | 44.45 | 41.00 | 43.56 | 43.56 | 2.78% | 4,204 |
| Dec 2, 2025 | 52.44 | 52.44 | 39.16 | 42.38 | 42.38 | -3.02% | 3,675 |
| Dec 1, 2025 | 42.17 | 43.88 | 41.10 | 43.70 | 43.70 | 3.63% | 1,461 |
| Nov 28, 2025 | 43.89 | 43.89 | 40.61 | 42.17 | 42.17 | 1.10% | 20 |
| Nov 26, 2025 | 43.43 | 43.43 | 40.00 | 41.71 | 41.71 | 5.78% | 579 |
| Nov 25, 2025 | 42.02 | 43.50 | 39.20 | 39.43 | 39.43 | -5.83% | 4,243 |
| Nov 24, 2025 | 41.45 | 44.90 | 39.31 | 41.87 | 41.87 | -6.41% | 23,617 |
| Nov 20, 2025 | 43.89 | 45.00 | 43.89 | 44.74 | 44.74 | 1.91% | 2,080 |
| Nov 19, 2025 | 43.95 | 43.95 | 43.90 | 43.90 | 43.90 | 0.39% | 2 |
| Nov 17, 2025 | 43.50 | 43.80 | 43.50 | 43.73 | 43.73 | 4.24% | 500 |
| Nov 14, 2025 | 41.56 | 41.99 | 41.00 | 41.95 | 41.95 | 2.32% | 906 |
| Nov 13, 2025 | 42.90 | 42.90 | 38.60 | 41.00 | 41.00 | -0.53% | 12,214 |
| Nov 12, 2025 | 40.00 | 44.38 | 40.00 | 41.22 | 41.22 | 2.84% | 1,649 |
| Nov 11, 2025 | 42.16 | 42.16 | 40.01 | 40.08 | 40.08 | -4.82% | 1,167 |
| Nov 10, 2025 | 43.16 | 43.16 | 41.80 | 42.11 | 42.11 | -4.30% | 1,161 |
| Nov 7, 2025 | 41.55 | 44.00 | 41.55 | 44.00 | 44.00 | -0.56% | 121 |
| Nov 6, 2025 | 44.11 | 44.25 | 43.00 | 44.25 | 44.25 | 0.32% | 172 |
| Nov 4, 2025 | 43.09 | 46.48 | 43.08 | 44.11 | 44.11 | 2.39% | 1,649 |
| Nov 3, 2025 | 47.99 | 47.99 | 43.00 | 43.08 | 43.08 | -7.71% | 4,515 |
| Oct 31, 2025 | 43.87 | 47.95 | 43.87 | 46.68 | 46.68 | 6.58% | 21 |
| Oct 30, 2025 | 43.79 | 43.89 | 42.00 | 43.80 | 43.80 | -0.21% | 11,693 |
| Oct 29, 2025 | 43.85 | 44.99 | 42.20 | 43.89 | 43.89 | 0.11% | 2,688 |
| Oct 28, 2025 | 45.25 | 45.25 | 40.50 | 43.84 | 43.84 | 0.60% | 2,323 |
| Oct 27, 2025 | 44.72 | 45.49 | 42.90 | 43.58 | 43.58 | -2.55% | 3,247 |
| Oct 23, 2025 | 45.15 | 45.15 | 43.58 | 44.72 | 44.72 | -2.76% | 1,661 |
| Oct 21, 2025 | 47.00 | 47.00 | 43.06 | 45.99 | 45.99 | 2.22% | 512 |
| Oct 20, 2025 | 44.06 | 46.00 | 43.71 | 44.99 | 44.99 | -3.66% | 1,503 |
| Oct 16, 2025 | 46.99 | 46.99 | 46.70 | 46.70 | 46.70 | 3.07% | 51 |
| Oct 15, 2025 | 44.84 | 45.49 | 44.45 | 45.31 | 45.31 | 7.96% | 5,136 |
| Oct 14, 2025 | 43.56 | 45.99 | 40.00 | 41.97 | 41.97 | -2.85% | 3,338 |
| Oct 13, 2025 | 45.75 | 45.99 | 41.00 | 43.20 | 43.20 | -4.17% | 6,223 |
| Oct 10, 2025 | 45.00 | 46.80 | 43.15 | 45.08 | 45.08 | 0.29% | 301 |
| Oct 9, 2025 | 44.49 | 44.95 | 43.50 | 44.95 | 44.95 | 1.03% | 619 |
| Oct 8, 2025 | 45.56 | 46.00 | 43.07 | 44.49 | 44.49 | -1.13% | 4,139 |
| Oct 7, 2025 | 46.06 | 46.06 | 44.00 | 45.00 | 45.00 | -2.17% | 818 |
| Oct 6, 2025 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.15% | 58 |
| Oct 3, 2025 | 45.71 | 48.00 | 45.10 | 47.01 | 47.01 | 2.84% | 6,343 |