Virat Industries Limited (BOM:530521)
India
· Delayed Price · Currency is INR 525.15
-7.30 (-1.37%)
At close: Apr 28, 2026
Virat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.00 | 533.00 | 510.05 | 525.15 | 525.15 | -1.37% | 1,145 |
| Apr 27, 2026 | 531.70 | 541.00 | 531.00 | 532.45 | 532.45 | 0.14% | 1,387 |
| Apr 24, 2026 | 549.75 | 549.75 | 530.00 | 531.70 | 531.70 | -3.28% | 1,599 |
| Apr 23, 2026 | 552.70 | 552.70 | 536.00 | 549.75 | 549.75 | 2.72% | 916 |
| Apr 22, 2026 | 547.45 | 552.95 | 528.00 | 535.20 | 535.20 | -2.24% | 1,705 |
| Apr 21, 2026 | 549.00 | 552.05 | 528.00 | 547.45 | 547.45 | 4.12% | 9,148 |
| Apr 20, 2026 | 500.85 | 525.85 | 486.10 | 525.80 | 525.80 | 4.98% | 6,929 |
| Apr 17, 2026 | 529.95 | 529.95 | 499.95 | 500.85 | 500.85 | -1.80% | 5,474 |
| Apr 16, 2026 | 508.55 | 525.85 | 502.00 | 510.05 | 510.05 | 0.29% | 2,914 |
| Apr 15, 2026 | 510.10 | 534.50 | 484.00 | 508.55 | 508.55 | -0.10% | 8,625 |
| Apr 13, 2026 | 532.15 | 532.15 | 482.10 | 509.05 | 509.05 | 0.43% | 20,921 |
| Apr 10, 2026 | 506.85 | 506.85 | 506.85 | 506.85 | 506.85 | 9.99% | 2,910 |
| Apr 9, 2026 | 460.80 | 460.80 | 450.00 | 460.80 | 460.80 | 9.99% | 1,827 |
| Apr 8, 2026 | 418.15 | 418.95 | 390.00 | 418.95 | 418.95 | 9.99% | 3,862 |
| Apr 7, 2026 | 368.20 | 380.90 | 368.20 | 380.90 | 380.90 | 4.99% | 2,866 |
| Apr 6, 2026 | 362.00 | 362.95 | 350.00 | 362.80 | 362.80 | 4.95% | 5,023 |
| Apr 2, 2026 | 368.00 | 368.20 | 333.20 | 345.70 | 345.70 | -1.43% | 4,617 |
| Apr 1, 2026 | 349.90 | 350.70 | 349.85 | 350.70 | 350.70 | 5.00% | 358 |
| Mar 30, 2026 | 340.10 | 340.10 | 320.00 | 334.00 | 334.00 | 3.10% | 3,482 |
| Mar 27, 2026 | 318.95 | 327.20 | 315.00 | 323.95 | 323.95 | 3.95% | 11,864 |
| Mar 25, 2026 | 305.00 | 319.00 | 305.00 | 311.65 | 311.65 | 1.22% | 4,983 |
| Mar 24, 2026 | 310.00 | 315.00 | 306.00 | 307.90 | 307.90 | -0.45% | 547 |
| Mar 23, 2026 | 311.05 | 319.90 | 309.30 | 309.30 | 309.30 | -4.99% | 4,673 |
| Mar 20, 2026 | 325.00 | 326.40 | 319.00 | 325.55 | 325.55 | 3.30% | 117 |
| Mar 19, 2026 | 327.00 | 327.00 | 315.00 | 315.15 | 315.15 | -3.79% | 5,340 |
| Mar 18, 2026 | 336.90 | 336.90 | 323.35 | 327.55 | 327.55 | 0.69% | 431 |
| Mar 17, 2026 | 313.00 | 328.00 | 313.00 | 325.30 | 325.30 | 3.42% | 1,760 |
| Mar 16, 2026 | 301.50 | 315.00 | 301.50 | 314.55 | 314.55 | 4.85% | 2,384 |
| Mar 13, 2026 | 300.00 | 311.00 | 293.15 | 300.00 | 300.00 | -2.77% | 4,800 |
| Mar 12, 2026 | 317.90 | 317.90 | 300.00 | 308.55 | 308.55 | 1.26% | 1,489 |
| Mar 11, 2026 | 333.25 | 339.95 | 300.00 | 304.70 | 304.70 | -8.57% | 2,140 |
| Mar 10, 2026 | 374.70 | 374.95 | 333.00 | 333.25 | 333.25 | -9.92% | 3,044 |
| Mar 9, 2026 | 396.00 | 400.00 | 355.00 | 369.95 | 369.95 | -4.77% | 2,529 |
| Mar 6, 2026 | 399.10 | 399.10 | 386.00 | 388.50 | 388.50 | 0.63% | 83 |
| Mar 5, 2026 | 407.90 | 407.90 | 370.00 | 386.05 | 386.05 | -3.49% | 349 |
| Mar 4, 2026 | 388.05 | 417.40 | 380.65 | 400.00 | 400.00 | -3.74% | 2,960 |
| Mar 2, 2026 | 371.10 | 433.40 | 371.10 | 415.55 | 415.55 | 2.60% | 31 |
| Feb 27, 2026 | 442.00 | 442.00 | 404.95 | 405.00 | 405.00 | -0.75% | 1,720 |
| Feb 26, 2026 | 420.00 | 424.95 | 400.00 | 408.05 | 408.05 | -1.43% | 1,168 |
| Feb 25, 2026 | 399.00 | 419.00 | 399.00 | 413.95 | 413.95 | 2.72% | 585 |
| Feb 24, 2026 | 400.00 | 409.00 | 395.00 | 403.00 | 403.00 | 0.15% | 2,904 |
| Feb 23, 2026 | 384.95 | 408.00 | 370.50 | 402.40 | 402.40 | 8.45% | 3,763 |
| Feb 20, 2026 | 368.70 | 388.00 | 368.00 | 371.05 | 371.05 | -1.67% | 601 |
| Feb 19, 2026 | 383.00 | 385.50 | 375.05 | 377.35 | 377.35 | -1.48% | 49 |
| Feb 18, 2026 | 371.00 | 399.40 | 371.00 | 383.00 | 383.00 | 2.45% | 941 |
| Feb 17, 2026 | 392.65 | 395.00 | 365.00 | 373.85 | 373.85 | -2.88% | 7,934 |
| Feb 16, 2026 | 382.60 | 394.00 | 362.05 | 384.95 | 384.95 | 2.63% | 341 |
| Feb 13, 2026 | 371.00 | 398.95 | 371.00 | 375.10 | 375.10 | -5.04% | 2,761 |
| Feb 12, 2026 | 403.40 | 403.40 | 388.85 | 395.00 | 395.00 | 2.64% | 256 |
| Feb 11, 2026 | 409.40 | 409.40 | 383.95 | 384.85 | 384.85 | -3.30% | 668 |
| Feb 10, 2026 | 392.00 | 408.10 | 378.00 | 398.00 | 398.00 | 1.79% | 1,788 |
| Feb 9, 2026 | 408.95 | 420.00 | 379.05 | 391.00 | 391.00 | -4.39% | 539 |
| Feb 6, 2026 | 449.25 | 457.90 | 408.45 | 408.95 | 408.95 | -9.88% | 12,908 |
| Feb 5, 2026 | 461.70 | 466.90 | 447.05 | 453.80 | 453.80 | -0.73% | 176 |
| Feb 4, 2026 | 469.00 | 469.00 | 457.15 | 457.15 | 457.15 | -1.21% | 129 |
| Feb 3, 2026 | 469.90 | 469.90 | 461.70 | 462.75 | 462.75 | 2.99% | 36 |
| Feb 2, 2026 | 452.00 | 452.00 | 440.00 | 449.30 | 449.30 | -0.42% | 135 |
| Feb 1, 2026 | 438.10 | 478.80 | 437.00 | 451.20 | 451.20 | -1.90% | 1,418 |
| Jan 30, 2026 | 466.40 | 466.40 | 434.05 | 459.95 | 459.95 | 1.08% | 332 |
| Jan 29, 2026 | 483.40 | 483.40 | 450.10 | 455.05 | 455.05 | -1.16% | 406 |
| Jan 28, 2026 | 470.05 | 470.05 | 460.25 | 460.40 | 460.40 | -2.30% | 204 |
| Jan 27, 2026 | 470.75 | 494.40 | 466.00 | 471.25 | 471.25 | -3.87% | 515 |
| Jan 23, 2026 | 498.70 | 498.70 | 464.10 | 490.20 | 490.20 | 2.14% | 246 |
| Jan 22, 2026 | 481.70 | 482.75 | 454.20 | 479.95 | 479.95 | 4.38% | 1,472 |
| Jan 21, 2026 | 484.00 | 484.00 | 459.80 | 459.80 | 459.80 | -5.00% | 2,319 |
| Jan 20, 2026 | 494.90 | 494.90 | 457.20 | 484.00 | 484.00 | 0.81% | 295 |
| Jan 19, 2026 | 480.00 | 491.10 | 458.00 | 480.10 | 480.10 | 0.23% | 160 |
| Jan 16, 2026 | 465.05 | 490.00 | 448.25 | 479.00 | 479.00 | 1.57% | 2,010 |
| Jan 14, 2026 | 470.00 | 482.00 | 470.00 | 471.60 | 471.60 | -2.41% | 162 |
| Jan 13, 2026 | 456.00 | 483.25 | 456.00 | 483.25 | 483.25 | 3.94% | 577 |
| Jan 12, 2026 | 454.70 | 465.00 | 454.70 | 464.95 | 464.95 | 2.25% | 653 |
| Jan 9, 2026 | 465.00 | 478.60 | 438.05 | 454.70 | 454.70 | -1.30% | 2,183 |
| Jan 8, 2026 | 472.10 | 485.40 | 458.00 | 460.70 | 460.70 | -2.83% | 925 |
| Jan 7, 2026 | 480.40 | 486.40 | 472.00 | 474.10 | 474.10 | -1.60% | 278 |
| Jan 6, 2026 | 494.95 | 494.95 | 468.10 | 481.80 | 481.80 | 1.26% | 67 |
| Jan 5, 2026 | 470.35 | 487.10 | 467.40 | 475.80 | 475.80 | 1.16% | 258 |
| Jan 2, 2026 | 478.85 | 478.85 | 469.85 | 470.35 | 470.35 | -1.78% | 300 |
| Jan 1, 2026 | 481.00 | 481.00 | 465.55 | 478.85 | 478.85 | -0.85% | 778 |
| Dec 31, 2025 | 498.70 | 498.70 | 482.00 | 482.95 | 482.95 | -0.44% | 533 |
| Dec 30, 2025 | 494.00 | 503.00 | 478.00 | 485.10 | 485.10 | 1.26% | 4,414 |
| Dec 29, 2025 | 510.00 | 515.00 | 476.85 | 479.05 | 479.05 | -4.55% | 3,607 |
| Dec 26, 2025 | 512.15 | 524.00 | 498.00 | 501.90 | 501.90 | -2.00% | 924 |
| Dec 24, 2025 | 539.95 | 540.00 | 511.05 | 512.15 | 512.15 | -4.15% | 2,274 |
| Dec 23, 2025 | 529.00 | 538.00 | 511.10 | 534.30 | 534.30 | 1.00% | 2,038 |
| Dec 22, 2025 | 508.85 | 532.40 | 491.70 | 529.00 | 529.00 | 2.92% | 142 |
| Dec 19, 2025 | 529.00 | 529.00 | 514.00 | 514.00 | 514.00 | -2.84% | 44 |
| Dec 18, 2025 | 544.70 | 545.00 | 513.00 | 529.00 | 529.00 | 0.34% | 309 |
| Dec 17, 2025 | 547.40 | 547.40 | 524.10 | 527.20 | 527.20 | -4.32% | 540 |
| Dec 16, 2025 | 534.45 | 551.00 | 528.10 | 551.00 | 551.00 | 3.10% | 367 |
| Dec 15, 2025 | 526.55 | 539.70 | 526.55 | 534.45 | 534.45 | 1.80% | 124 |
| Dec 12, 2025 | 527.10 | 540.00 | 524.10 | 525.00 | 525.00 | 1.60% | 1,012 |
| Dec 11, 2025 | 510.10 | 522.00 | 510.00 | 516.75 | 516.75 | 0.55% | 2,949 |
| Dec 10, 2025 | 500.55 | 530.00 | 500.55 | 513.90 | 513.90 | 0.35% | 1,256 |
| Dec 9, 2025 | 537.10 | 539.00 | 501.55 | 512.10 | 512.10 | -1.69% | 629 |
| Dec 8, 2025 | 565.80 | 565.80 | 518.15 | 520.90 | 520.90 | -4.25% | 2,203 |
| Dec 5, 2025 | 545.55 | 545.55 | 520.30 | 544.00 | 544.00 | -0.28% | 285 |
| Dec 4, 2025 | 541.00 | 568.90 | 541.00 | 545.55 | 545.55 | -4.06% | 51 |
| Dec 3, 2025 | 560.00 | 568.95 | 549.10 | 568.65 | 568.65 | -1.61% | 1,027 |
| Dec 2, 2025 | 579.00 | 579.45 | 550.05 | 577.95 | 577.95 | -0.18% | 2,534 |
| Dec 1, 2025 | 583.65 | 583.65 | 570.00 | 579.00 | 579.00 | -0.12% | 322 |