VSF Projects Limited (BOM:519331)
India
· Delayed Price · Currency is INR 35.54
-3.46 (-8.87%)
At close: Apr 28, 2026
VSF Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.88 | 38.94 | 35.01 | 35.56 | 35.56 | 0.06% | 11,597 |
| Apr 28, 2026 | 37.09 | 38.58 | 33.55 | 35.54 | 35.54 | -8.87% | 6,605 |
| Apr 27, 2026 | 38.22 | 40.00 | 36.43 | 39.00 | 39.00 | - | 1,464 |
| Apr 24, 2026 | 37.39 | 39.00 | 37.39 | 39.00 | 39.00 | 3.59% | 598 |
| Apr 23, 2026 | 41.47 | 41.47 | 36.30 | 37.65 | 37.65 | -0.76% | 1,942 |
| Apr 22, 2026 | 39.60 | 41.38 | 36.00 | 37.94 | 37.94 | -9.77% | 9,563 |
| Apr 21, 2026 | 47.59 | 47.59 | 39.10 | 42.05 | 42.05 | 5.84% | 2,948 |
| Apr 20, 2026 | 39.89 | 43.00 | 37.55 | 39.73 | 39.73 | -0.40% | 350 |
| Apr 17, 2026 | 38.82 | 39.92 | 36.10 | 39.89 | 39.89 | 2.76% | 3,099 |
| Apr 16, 2026 | 39.00 | 39.00 | 37.69 | 38.82 | 38.82 | 2.51% | 65 |
| Apr 15, 2026 | 37.00 | 37.87 | 36.66 | 37.87 | 37.87 | -0.50% | 942 |
| Apr 13, 2026 | 38.04 | 39.00 | 38.04 | 38.06 | 38.06 | 1.63% | 353 |
| Apr 10, 2026 | 39.99 | 39.99 | 36.00 | 37.45 | 37.45 | -6.37% | 2,440 |
| Apr 9, 2026 | 37.84 | 40.00 | 37.16 | 40.00 | 40.00 | 8.23% | 35 |
| Apr 8, 2026 | 38.00 | 44.00 | 36.26 | 36.96 | 36.96 | -2.74% | 4,485 |
| Apr 7, 2026 | 39.99 | 39.99 | 34.02 | 38.00 | 38.00 | 12.29% | 485 |
| Apr 6, 2026 | 29.01 | 33.98 | 29.01 | 33.84 | 33.84 | 15.65% | 6,120 |
| Apr 2, 2026 | 33.99 | 33.99 | 28.25 | 29.26 | 29.26 | -5.00% | 8,412 |
| Apr 1, 2026 | 28.50 | 33.73 | 28.50 | 30.80 | 30.80 | 2.63% | 2,638 |
| Mar 30, 2026 | 31.74 | 36.99 | 29.02 | 30.01 | 30.01 | -6.42% | 1,047 |
| Mar 27, 2026 | 37.11 | 37.89 | 30.03 | 32.07 | 32.07 | -9.97% | 9,596 |
| Mar 25, 2026 | 37.20 | 44.00 | 34.11 | 35.62 | 35.62 | -4.73% | 63,433 |
| Mar 24, 2026 | 35.85 | 37.99 | 35.85 | 37.39 | 37.39 | 5.29% | 385 |
| Mar 23, 2026 | 35.29 | 43.90 | 34.02 | 35.51 | 35.51 | -5.68% | 3,502 |
| Mar 20, 2026 | 45.90 | 45.90 | 36.01 | 37.65 | 37.65 | -2.03% | 11,629 |
| Mar 19, 2026 | 39.99 | 40.00 | 36.06 | 38.43 | 38.43 | 1.88% | 4,729 |
| Mar 18, 2026 | 38.88 | 40.20 | 35.38 | 37.72 | 37.72 | 4.72% | 100,258 |
| Mar 17, 2026 | 37.88 | 37.88 | 35.00 | 36.02 | 36.02 | -2.57% | 2,972 |
| Mar 16, 2026 | 38.88 | 38.88 | 35.00 | 36.97 | 36.97 | 6.66% | 12,297 |
| Mar 13, 2026 | 38.98 | 38.98 | 34.53 | 34.66 | 34.66 | -6.45% | 15,563 |
| Mar 12, 2026 | 39.99 | 39.99 | 37.00 | 37.05 | 37.05 | -1.75% | 851 |
| Mar 11, 2026 | 38.55 | 43.50 | 37.70 | 37.71 | 37.71 | -2.36% | 9,747 |
| Mar 10, 2026 | 45.26 | 45.26 | 36.20 | 38.62 | 38.62 | 2.36% | 3,298 |
| 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 |