Vashu Bhagnani Industries Limited (BOM:532011)
India
· Delayed Price · Currency is INR 89.17
+4.24 (4.99%)
At close: Apr 29, 2026
Vashu Bhagnani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.70 | 89.17 | 80.69 | 89.17 | 89.17 | 4.99% | 15,552 |
| Apr 28, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -5.00% | 10,033 |
| Apr 27, 2026 | 89.40 | 89.90 | 89.40 | 89.40 | 89.40 | -4.99% | 10,105 |
| Apr 24, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -5.00% | 1,877 |
| Apr 23, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -5.00% | 366 |
| Apr 22, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -4.99% | 2,390 |
| Apr 21, 2026 | 114.99 | 114.99 | 109.74 | 109.74 | 109.74 | -5.00% | 10,760 |
| Apr 20, 2026 | 118.90 | 119.20 | 108.45 | 115.51 | 115.51 | 1.19% | 48,891 |
| Apr 17, 2026 | 114.80 | 116.35 | 107.00 | 114.15 | 114.15 | 7.91% | 64,418 |
| Apr 16, 2026 | 101.99 | 105.78 | 101.00 | 105.78 | 105.78 | 9.99% | 35,236 |
| Apr 15, 2026 | 88.30 | 96.17 | 88.30 | 96.17 | 96.17 | 10.00% | 36,850 |
| Apr 13, 2026 | 85.38 | 92.95 | 76.85 | 87.43 | 87.43 | 2.40% | 57,569 |
| Apr 10, 2026 | 79.80 | 86.90 | 75.02 | 85.38 | 85.38 | 17.90% | 58,082 |
| Apr 9, 2026 | 63.00 | 73.16 | 63.00 | 72.42 | 72.42 | 18.78% | 52,248 |
| Apr 8, 2026 | 58.00 | 64.82 | 58.00 | 60.97 | 60.97 | 12.87% | 26,752 |
| Apr 7, 2026 | 53.09 | 56.00 | 53.09 | 54.02 | 54.02 | 1.75% | 4,042 |
| Apr 6, 2026 | 49.90 | 53.09 | 47.99 | 53.09 | 53.09 | 9.99% | 7,823 |
| Apr 2, 2026 | 49.00 | 53.64 | 48.00 | 48.27 | 48.27 | -3.15% | 1,875,191 |
| Apr 1, 2026 | 49.70 | 52.76 | 47.00 | 49.84 | 49.84 | 3.90% | 6,624 |
| Mar 30, 2026 | 53.30 | 55.00 | 47.97 | 47.97 | 47.97 | -10.00% | 9,530 |
| Mar 27, 2026 | 54.80 | 57.00 | 52.40 | 53.30 | 53.30 | -1.44% | 6,137 |
| Mar 25, 2026 | 52.82 | 55.15 | 51.50 | 54.08 | 54.08 | 5.21% | 3,311 |
| Mar 24, 2026 | 49.97 | 51.60 | 49.00 | 51.40 | 51.40 | 2.86% | 13,677 |
| Mar 23, 2026 | 50.24 | 52.45 | 49.00 | 49.97 | 49.97 | -3.64% | 28,615 |
| Mar 20, 2026 | 51.25 | 56.00 | 51.25 | 51.86 | 51.86 | 0.27% | 52,044 |
| Mar 19, 2026 | 53.33 | 54.40 | 50.81 | 51.72 | 51.72 | -2.54% | 55,118 |
| Mar 18, 2026 | 51.07 | 55.70 | 50.00 | 53.07 | 53.07 | 3.92% | 65,219 |
| Mar 17, 2026 | 51.50 | 53.00 | 49.15 | 51.07 | 51.07 | -3.39% | 54,233 |
| Mar 16, 2026 | 54.00 | 54.00 | 52.00 | 52.86 | 52.86 | -0.53% | 67,897 |
| Mar 13, 2026 | 52.10 | 56.40 | 52.10 | 53.14 | 53.14 | -0.95% | 85,361 |
| Mar 12, 2026 | 50.00 | 56.10 | 48.75 | 53.65 | 53.65 | 5.20% | 64,823 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.58% | 73,602 |
| Mar 10, 2026 | 50.00 | 51.65 | 50.00 | 51.30 | 51.30 | 2.60% | 51,009 |
| Mar 9, 2026 | 51.50 | 51.50 | 49.78 | 50.00 | 50.00 | -5.20% | 53,053 |
| Mar 6, 2026 | 51.50 | 53.29 | 49.01 | 52.74 | 52.74 | 3.41% | 56,088 |
| Mar 5, 2026 | 51.90 | 51.90 | 48.03 | 51.00 | 51.00 | 2.35% | 55,755 |
| Mar 4, 2026 | 48.36 | 51.50 | 48.36 | 49.83 | 49.83 | -4.47% | 50,796 |
| Mar 2, 2026 | 47.15 | 54.10 | 47.15 | 52.16 | 52.16 | 1.60% | 54,540 |
| Feb 27, 2026 | 53.00 | 53.50 | 51.00 | 51.34 | 51.34 | -1.84% | 26,066 |
| Feb 26, 2026 | 53.57 | 53.57 | 51.40 | 52.30 | 52.30 | -1.89% | 25,882 |
| Feb 25, 2026 | 54.95 | 54.95 | 53.00 | 53.31 | 53.31 | 1.56% | 1,130 |
| Feb 24, 2026 | 55.06 | 55.06 | 51.02 | 52.49 | 52.49 | -2.76% | 17,293 |
| Feb 23, 2026 | 53.00 | 54.00 | 52.00 | 53.98 | 53.98 | 3.33% | 15,660 |
| Feb 20, 2026 | 52.25 | 53.00 | 50.90 | 52.24 | 52.24 | -0.23% | 12,625 |
| Feb 19, 2026 | 52.74 | 53.00 | 52.12 | 52.36 | 52.36 | -1.21% | 1,086 |
| Feb 18, 2026 | 54.25 | 54.25 | 52.00 | 53.00 | 53.00 | 3.19% | 2,938 |
| Feb 17, 2026 | 54.05 | 55.00 | 50.20 | 51.36 | 51.36 | -4.41% | 3,684 |
| Feb 16, 2026 | 57.00 | 57.34 | 52.00 | 53.73 | 53.73 | -6.30% | 8,302 |
| Feb 13, 2026 | 60.98 | 60.98 | 53.80 | 57.34 | 57.34 | 0.30% | 2,466 |
| Feb 12, 2026 | 55.13 | 57.49 | 55.13 | 57.17 | 57.17 | 2.24% | 520 |
| Feb 11, 2026 | 57.69 | 57.97 | 54.30 | 55.92 | 55.92 | -2.90% | 2,740 |
| Feb 10, 2026 | 58.45 | 58.45 | 54.17 | 57.59 | 57.59 | 7.36% | 4,697 |
| Feb 9, 2026 | 62.90 | 62.90 | 53.09 | 53.64 | 53.64 | -9.05% | 17,549 |
| Feb 6, 2026 | 60.35 | 60.35 | 57.00 | 58.98 | 58.98 | -0.32% | 2,538 |
| Feb 5, 2026 | 53.50 | 59.95 | 53.50 | 59.17 | 59.17 | 2.41% | 1,036 |
| Feb 4, 2026 | 57.65 | 59.33 | 57.37 | 57.78 | 57.78 | 2.23% | 1,257 |
| Feb 3, 2026 | 61.00 | 61.00 | 56.26 | 56.52 | 56.52 | -3.38% | 2,702 |
| Feb 2, 2026 | 58.70 | 58.70 | 58.50 | 58.50 | 58.50 | 3.54% | 344 |
| Feb 1, 2026 | 59.80 | 59.80 | 56.15 | 56.50 | 56.50 | -0.88% | 1,152 |
| Jan 30, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 4.57% | 273 |
| Jan 29, 2026 | 56.28 | 56.28 | 54.20 | 54.51 | 54.51 | -2.66% | 686 |
| Jan 28, 2026 | 53.54 | 56.11 | 53.00 | 56.00 | 56.00 | 4.59% | 1,121 |
| Jan 27, 2026 | 53.14 | 54.50 | 52.33 | 53.54 | 53.54 | -2.55% | 2,749 |
| Jan 23, 2026 | 54.15 | 56.99 | 54.15 | 54.94 | 54.94 | -3.02% | 1,567 |
| Jan 22, 2026 | 53.00 | 56.65 | 53.00 | 56.65 | 56.65 | 4.99% | 1,420 |
| Jan 21, 2026 | 53.27 | 55.00 | 53.27 | 53.96 | 53.96 | -3.75% | 1,001 |
| Jan 20, 2026 | 56.10 | 57.70 | 56.06 | 56.06 | 56.06 | -5.00% | 3,612 |
| Jan 19, 2026 | 61.00 | 61.00 | 59.00 | 59.01 | 59.01 | -4.82% | 572 |
| Jan 16, 2026 | 62.31 | 64.00 | 61.00 | 62.00 | 62.00 | - | 118 |
| Jan 14, 2026 | 60.20 | 63.00 | 60.20 | 62.00 | 62.00 | -0.93% | 1,639 |
| Jan 13, 2026 | 60.92 | 62.99 | 58.01 | 62.58 | 62.58 | 2.71% | 5,181 |
| Jan 12, 2026 | 65.29 | 65.29 | 60.81 | 60.93 | 60.93 | -4.81% | 7,678 |
| Jan 9, 2026 | 69.99 | 69.99 | 64.01 | 64.01 | 64.01 | -4.99% | 9,671 |
| Jan 8, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 4.99% | 7,753 |
| Jan 7, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 4.99% | 1,154 |
| Jan 6, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00% | 717 |
| Jan 5, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 5.00% | 1,156 |
| Jan 2, 2026 | 52.80 | 55.44 | 52.54 | 55.44 | 55.44 | 5.00% | 4,370 |
| Jan 1, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.98% | 7,119 |
| Dec 31, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -4.99% | 5,705 |
| Dec 30, 2025 | 61.56 | 61.98 | 58.49 | 58.49 | 58.49 | -4.99% | 12,101 |
| Dec 29, 2025 | 67.90 | 67.90 | 61.56 | 61.56 | 61.56 | -4.99% | 20,131 |
| Dec 26, 2025 | 66.00 | 66.00 | 63.08 | 64.79 | 64.79 | -2.42% | 23,639 |
| Dec 24, 2025 | 69.67 | 71.66 | 66.19 | 66.40 | 66.40 | -4.69% | 12,652 |
| Dec 23, 2025 | 74.58 | 74.58 | 67.62 | 69.67 | 69.67 | -1.91% | 11,365 |
| Dec 22, 2025 | 69.47 | 74.94 | 69.47 | 71.03 | 71.03 | -2.86% | 14,697 |
| Dec 19, 2025 | 79.80 | 79.80 | 72.21 | 73.12 | 73.12 | -3.80% | 8,817 |
| Dec 18, 2025 | 82.53 | 82.53 | 76.01 | 76.01 | 76.01 | -3.30% | 505 |
| Dec 17, 2025 | 78.80 | 78.80 | 78.00 | 78.60 | 78.60 | 4.52% | 382 |
| Dec 16, 2025 | 74.40 | 78.00 | 74.40 | 75.20 | 75.20 | -3.59% | 433 |
| Dec 15, 2025 | 78.00 | 78.00 | 74.16 | 78.00 | 78.00 | - | 316 |
| Dec 12, 2025 | 82.51 | 82.51 | 78.00 | 78.00 | 78.00 | -0.75% | 642 |
| Dec 11, 2025 | 72.35 | 78.73 | 71.25 | 78.59 | 78.59 | 4.80% | 12,374 |
| Dec 10, 2025 | 75.79 | 75.79 | 74.80 | 74.99 | 74.99 | 3.88% | 327 |
| Dec 9, 2025 | 70.01 | 72.98 | 69.20 | 72.19 | 72.19 | -0.84% | 2,835 |
| Dec 8, 2025 | 79.21 | 79.45 | 71.94 | 72.80 | 72.80 | -3.86% | 10,129 |
| Dec 5, 2025 | 76.25 | 76.56 | 74.40 | 75.72 | 75.72 | 3.84% | 3,539 |
| Dec 4, 2025 | 70.50 | 72.92 | 70.00 | 72.92 | 72.92 | 5.00% | 1,988 |
| Dec 3, 2025 | 68.50 | 69.98 | 65.03 | 69.45 | 69.45 | 1.46% | 3,849 |
| Dec 2, 2025 | 71.46 | 71.46 | 67.89 | 68.45 | 68.45 | -4.21% | 2,446 |