Vamshi Rubber Limited (BOM:530369)
India
· Delayed Price · Currency is INR 41.89
-3.81 (-8.34%)
At close: Mar 9, 2026
Vamshi Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.35 | 46.35 | 41.00 | 41.89 | 41.89 | -8.34% | 559 |
| Mar 6, 2026 | 41.10 | 46.00 | 41.10 | 45.70 | 45.70 | 3.86% | 592 |
| Mar 5, 2026 | 41.50 | 44.05 | 41.50 | 44.00 | 44.00 | 6.77% | 636 |
| Mar 4, 2026 | 41.90 | 48.89 | 41.15 | 41.21 | 41.21 | -1.88% | 3,498 |
| Mar 2, 2026 | 46.74 | 46.74 | 42.00 | 42.00 | 42.00 | -10.14% | 148 |
| Feb 27, 2026 | 44.02 | 46.74 | 44.00 | 46.74 | 46.74 | 6.18% | 110 |
| Feb 26, 2026 | 41.00 | 44.75 | 39.05 | 44.02 | 44.02 | 9.01% | 2,454 |
| Feb 25, 2026 | 44.50 | 44.50 | 40.31 | 40.38 | 40.38 | -9.26% | 93 |
| Feb 24, 2026 | 45.98 | 45.98 | 44.50 | 44.50 | 44.50 | -1.98% | 545 |
| Feb 23, 2026 | 42.00 | 45.50 | 42.00 | 45.40 | 45.40 | -5.02% | 6,319 |
| Feb 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.37% | 100 |
| Feb 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.08% | 5 |
| Feb 17, 2026 | 42.10 | 46.30 | 42.00 | 46.30 | 46.30 | 2.80% | 101 |
| Feb 16, 2026 | 46.11 | 46.99 | 42.88 | 45.04 | 45.04 | -2.04% | 860 |
| Feb 13, 2026 | 45.99 | 45.99 | 45.98 | 45.98 | 45.98 | 4.38% | 6 |
| Feb 12, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.09% | 4 |
| Feb 11, 2026 | 45.00 | 45.00 | 41.11 | 44.01 | 44.01 | -8.47% | 1,774 |
| Feb 10, 2026 | 46.00 | 48.69 | 43.05 | 48.08 | 48.08 | 4.52% | 278 |
| Feb 9, 2026 | 48.90 | 48.90 | 46.00 | 46.00 | 46.00 | -2.07% | 281 |
| Feb 6, 2026 | 47.79 | 47.79 | 45.00 | 46.97 | 46.97 | 7.36% | 562 |
| Feb 5, 2026 | 50.00 | 50.00 | 43.00 | 43.75 | 43.75 | -2.56% | 663 |
| Feb 4, 2026 | 47.50 | 47.50 | 44.90 | 44.90 | 44.90 | -3.02% | 414 |
| Feb 3, 2026 | 43.89 | 47.95 | 43.89 | 46.30 | 46.30 | 3.37% | 1,010 |
| Feb 2, 2026 | 41.00 | 46.79 | 41.00 | 44.79 | 44.79 | -1.91% | 2,398 |
| Feb 1, 2026 | 40.25 | 50.00 | 40.25 | 45.66 | 45.66 | -4.88% | 596 |
| Jan 30, 2026 | 52.00 | 52.00 | 42.16 | 48.00 | 48.00 | 7.14% | 916 |
| Jan 29, 2026 | 44.00 | 44.80 | 42.75 | 44.80 | 44.80 | -2.29% | 1,176 |
| Jan 28, 2026 | 46.49 | 46.49 | 45.85 | 45.85 | 45.85 | 0.59% | 299 |
| Jan 27, 2026 | 50.00 | 50.00 | 43.86 | 45.58 | 45.58 | 6.00% | 41 |
| Jan 23, 2026 | 45.00 | 49.90 | 42.15 | 43.00 | 43.00 | -4.44% | 1,359 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 14 |
| Jan 21, 2026 | 40.05 | 44.99 | 40.05 | 44.80 | 44.80 | 5.91% | 93 |
| Jan 20, 2026 | 45.12 | 45.12 | 42.20 | 42.30 | 42.30 | -5.98% | 707 |
| Jan 19, 2026 | 42.85 | 47.00 | 42.85 | 44.99 | 44.99 | 6.11% | 41 |
| Jan 16, 2026 | 42.40 | 44.99 | 42.40 | 42.40 | 42.40 | - | 348 |
| Jan 14, 2026 | 45.85 | 47.80 | 41.05 | 42.40 | 42.40 | -3.72% | 9,273 |
| Jan 13, 2026 | 47.00 | 47.00 | 43.85 | 44.04 | 44.04 | -0.77% | 22 |
| Jan 12, 2026 | 45.55 | 46.80 | 40.00 | 44.38 | 44.38 | -3.10% | 2,369 |
| Jan 9, 2026 | 49.80 | 49.80 | 45.80 | 45.80 | 45.80 | -6.30% | 759 |
| Jan 8, 2026 | 49.00 | 49.00 | 48.88 | 48.88 | 48.88 | 0.16% | 254 |
| Jan 7, 2026 | 49.90 | 49.90 | 48.80 | 48.80 | 48.80 | - | 29 |
| Jan 6, 2026 | 50.00 | 50.00 | 45.84 | 48.80 | 48.80 | 5.86% | 126 |
| Jan 5, 2026 | 49.00 | 49.00 | 46.10 | 46.10 | 46.10 | -3.58% | 111 |
| Jan 2, 2026 | 49.99 | 50.00 | 46.00 | 47.81 | 47.81 | 2.82% | 1,098 |
| Jan 1, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.87% | 362 |
| Dec 31, 2025 | 48.00 | 48.00 | 46.00 | 46.10 | 46.10 | -3.96% | 155 |
| Dec 30, 2025 | 56.00 | 56.00 | 48.00 | 48.00 | 48.00 | - | 1,625 |
| Dec 29, 2025 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 535 |
| Dec 26, 2025 | 47.72 | 47.95 | 46.00 | 46.00 | 46.00 | -4.07% | 114 |
| Dec 24, 2025 | 46.00 | 47.95 | 43.15 | 47.95 | 47.95 | -0.10% | 9,406 |
| Dec 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3 |
| Dec 19, 2025 | 48.79 | 48.79 | 48.00 | 48.00 | 48.00 | -1.62% | 425 |
| Dec 18, 2025 | 46.00 | 48.80 | 46.00 | 48.79 | 48.79 | 2.31% | 551 |
| Dec 16, 2025 | 47.70 | 47.70 | 47.69 | 47.69 | 47.69 | -0.02% | 415 |
| Dec 12, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% | 5 |
| Dec 10, 2025 | 47.92 | 48.15 | 47.50 | 47.50 | 47.50 | -0.40% | 45 |
| Dec 9, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.02% | 11 |
| Dec 8, 2025 | 45.40 | 49.00 | 42.00 | 47.68 | 47.68 | -2.69% | 4,134 |
| Dec 5, 2025 | 49.88 | 49.88 | 46.00 | 49.00 | 49.00 | 0.20% | 278 |
| Dec 3, 2025 | 46.76 | 48.90 | 46.15 | 48.90 | 48.90 | -3.13% | 63 |
| Dec 2, 2025 | 49.00 | 50.90 | 46.05 | 50.48 | 50.48 | 3.02% | 470 |
| Dec 1, 2025 | 46.02 | 49.00 | 46.02 | 49.00 | 49.00 | 6.48% | 276 |
| Nov 27, 2025 | 47.50 | 49.00 | 45.86 | 46.02 | 46.02 | -6.06% | 1,752 |
| Nov 26, 2025 | 47.27 | 48.99 | 46.05 | 48.99 | 48.99 | 1.89% | 611 |
| Nov 25, 2025 | 48.25 | 48.25 | 48.00 | 48.08 | 48.08 | 0.06% | 270 |
| Nov 24, 2025 | 51.50 | 51.50 | 48.05 | 48.05 | 48.05 | -5.60% | 1,103 |
| Nov 21, 2025 | 51.50 | 51.50 | 47.05 | 50.90 | 50.90 | 3.84% | 97 |
| Nov 20, 2025 | 51.47 | 51.47 | 49.02 | 49.02 | 49.02 | -5.22% | 218 |
| Nov 19, 2025 | 50.32 | 51.77 | 48.50 | 51.72 | 51.72 | 2.78% | 813 |
| Nov 18, 2025 | 53.24 | 53.24 | 49.50 | 50.32 | 50.32 | -5.94% | 5,757 |
| Nov 17, 2025 | 52.99 | 53.99 | 49.00 | 53.50 | 53.50 | 7.00% | 718 |
| Nov 14, 2025 | 52.99 | 52.99 | 49.85 | 50.00 | 50.00 | -0.08% | 3,650 |
| Nov 13, 2025 | 54.95 | 54.95 | 48.21 | 50.04 | 50.04 | 0.30% | 3,058 |
| Nov 12, 2025 | 48.98 | 52.60 | 48.50 | 49.89 | 49.89 | 1.86% | 397 |
| Nov 11, 2025 | 49.65 | 52.80 | 48.50 | 48.98 | 48.98 | -0.85% | 469 |
| Nov 10, 2025 | 53.50 | 53.79 | 49.22 | 49.40 | 49.40 | -6.76% | 408 |
| Nov 7, 2025 | 53.80 | 53.80 | 52.98 | 52.98 | 52.98 | 4.13% | 129 |
| Nov 6, 2025 | 55.95 | 55.95 | 50.10 | 50.88 | 50.88 | -0.35% | 676 |
| Nov 4, 2025 | 52.50 | 58.50 | 50.11 | 51.06 | 51.06 | -3.66% | 1,115 |
| Nov 3, 2025 | 55.90 | 55.90 | 50.00 | 53.00 | 53.00 | -1.85% | 1,246 |
| Oct 31, 2025 | 51.50 | 56.00 | 51.50 | 54.00 | 54.00 | 6.93% | 25 |
| Oct 30, 2025 | 50.41 | 50.67 | 50.41 | 50.50 | 50.50 | 0.30% | 1,220 |
| Oct 29, 2025 | 56.40 | 56.40 | 50.20 | 50.35 | 50.35 | -3.21% | 2,193 |
| Oct 28, 2025 | 56.89 | 56.90 | 51.51 | 52.02 | 52.02 | 0.04% | 1,324 |
| Oct 27, 2025 | 52.10 | 55.70 | 51.10 | 52.00 | 52.00 | -8.64% | 662 |
| Oct 24, 2025 | 56.00 | 57.20 | 48.20 | 56.92 | 56.92 | -0.65% | 2,779 |
| Oct 23, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.62% | 400 |
| Oct 21, 2025 | 55.93 | 57.99 | 55.93 | 57.65 | 57.65 | 2.56% | 603 |
| Oct 20, 2025 | 50.11 | 58.80 | 50.11 | 56.21 | 56.21 | -1.21% | 1,233 |
| Oct 17, 2025 | 55.00 | 56.98 | 52.80 | 56.90 | 56.90 | -0.14% | 1,128 |
| Oct 16, 2025 | 56.50 | 58.65 | 51.09 | 56.98 | 56.98 | 0.76% | 1,657 |
| Oct 15, 2025 | 59.00 | 59.00 | 53.95 | 56.55 | 56.55 | -0.37% | 758 |
| Oct 14, 2025 | 59.50 | 59.50 | 56.70 | 56.76 | 56.76 | 3.92% | 639 |
| Oct 13, 2025 | 51.00 | 56.90 | 49.90 | 54.62 | 54.62 | 0.40% | 7,429 |
| Oct 10, 2025 | 57.03 | 58.39 | 53.10 | 54.40 | 54.40 | -4.14% | 1,075 |
| Oct 9, 2025 | 59.84 | 59.84 | 46.99 | 56.75 | 56.75 | -1.90% | 786 |
| Oct 8, 2025 | 61.39 | 61.39 | 55.13 | 57.85 | 57.85 | 3.56% | 1,112 |
| Oct 7, 2025 | 61.98 | 61.98 | 50.00 | 55.86 | 55.86 | -3.67% | 2,087 |
| Oct 6, 2025 | 62.50 | 62.50 | 55.10 | 57.99 | 57.99 | 8.17% | 2,635 |
| Oct 3, 2025 | 57.90 | 57.90 | 53.00 | 53.61 | 53.61 | -7.55% | 807 |