Skip to main content
VMS Industries Limited (BOM:533427)
India flag India · Delayed Price · Currency is INR
25.51
-0.22 (-0.86%)
At close: Apr 28, 2026

VMS Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1926.1925.3025.5125.51-0.86%12,616
Apr 27, 202624.7626.1124.7625.7325.732.67%21,715
Apr 24, 202625.2526.2925.0025.0625.06-0.24%18,880
Apr 23, 202624.7625.7524.7625.1225.12-0.28%33,338
Apr 22, 202624.8525.3524.5925.1925.191.33%42,036
Apr 21, 202624.8025.4824.0624.8624.86-0.28%44,351
Apr 20, 202624.3625.5024.3624.9324.930.52%25,500
Apr 17, 202625.1025.2523.6024.8024.801.97%50,985
Apr 16, 202624.5625.7923.0624.3224.32-0.49%75,759
Apr 15, 202624.8924.8923.5024.4424.443.96%50,910
Apr 13, 202623.1624.5022.7523.5123.51-3.21%43,329
Apr 10, 202623.4525.0122.7124.2924.297.86%158,085
Apr 9, 202623.0023.9521.9222.5222.52-0.35%47,890
Apr 8, 202622.4924.7921.2022.6022.605.12%163,370
Apr 7, 202620.9521.8019.5021.5021.502.28%55,300
Apr 6, 202621.4221.5920.3521.0221.02-1.87%59,173
Apr 2, 202619.8021.9418.5121.4221.426.46%44,730
Apr 1, 202620.4920.4918.6720.1220.1210.49%63,553
Mar 30, 202618.8019.0018.0118.2118.21-4.26%75,737
Mar 27, 202621.2021.6018.8519.0219.02-10.28%117,348
Mar 25, 202619.2022.7019.1921.2021.2011.64%147,913
Mar 24, 202619.4019.8618.3818.9918.99-1.25%87,920
Mar 23, 202620.1020.2018.2519.2319.23-4.28%70,539
Mar 20, 202621.6321.8519.0220.0920.09-5.33%119,237
Mar 19, 202621.2221.9920.5121.2221.22-0.98%16,701
Mar 18, 202621.7122.3920.7121.4321.43-0.09%59,035
Mar 17, 202620.3521.6020.0121.4521.455.41%71,569
Mar 16, 202623.0024.3719.6720.3520.35-11.48%214,100
Mar 13, 202624.2524.2522.5222.9922.99-2.54%31,798
Mar 12, 202623.8023.8023.1723.5923.590.30%15,923
Mar 11, 202623.1924.4023.1923.5223.520.81%33,792
Mar 10, 202623.4524.6922.8223.3323.33-2.22%97,040
Mar 9, 202624.6724.8023.2523.8623.86-3.05%31,891
Mar 6, 202624.6025.0723.5924.6124.610.49%31,107
Mar 5, 202624.5924.8023.7324.4924.495.29%26,776
Mar 4, 202624.0224.7022.9923.2623.26-3.16%52,954
Mar 2, 202623.7225.2523.1124.0224.02-4.87%53,632
Feb 27, 202626.8326.8324.8325.2525.25-0.86%28,203
Feb 26, 202626.9426.9425.2625.4725.47-1.36%13,554
Feb 25, 202625.8626.6225.7525.8225.82-1.94%26,024
Feb 24, 202626.2327.3026.1526.3326.33-1.13%37,691
Feb 23, 202625.8927.3925.6026.6326.631.64%45,877
Feb 20, 202626.0726.3025.4026.2026.202.50%25,009
Feb 19, 202626.0626.9524.7025.5625.56-3.00%51,449
Feb 18, 202626.5426.9026.2126.3526.35-0.72%20,463
Feb 17, 202626.5127.4026.5026.5426.54-1.19%16,220
Feb 16, 202627.2427.7026.5526.8626.86-1.40%52,337
Feb 13, 202629.7429.7427.1027.2427.24-3.95%31,689
Feb 12, 202626.5530.0026.5328.3628.364.73%85,866
Feb 11, 202626.8927.9626.8827.0827.080.78%22,914
Feb 10, 202626.7027.5026.5226.8726.87-1.21%34,294
Feb 9, 202627.3327.7526.5227.2027.20-0.48%32,466
Feb 6, 202628.1428.1426.5527.3327.33-0.44%24,482
Feb 5, 202627.2128.2326.9827.4527.45-0.11%33,334
Feb 4, 202626.9029.4926.9027.4827.482.35%57,285
Feb 3, 202627.1128.4026.0026.8526.85-0.92%66,279
Feb 2, 202629.5229.5226.4727.1027.10-5.67%47,074
Feb 1, 202631.1331.4928.0028.7328.73-5.87%67,462
Jan 30, 202630.5033.9529.5630.5230.524.52%203,909
Jan 29, 202625.0729.6025.0729.2029.2014.87%179,917
Jan 28, 202626.0626.0925.0025.4225.42-0.08%39,089
Jan 27, 202625.5026.3524.6125.4425.441.72%30,322
Jan 23, 202625.8226.6924.9425.0125.01-3.10%26,691
Jan 22, 202625.3026.9525.3025.8125.811.98%36,304
Jan 21, 202625.1026.4024.6025.3125.31-1.17%34,924
Jan 20, 202626.7527.1425.5025.6125.61-4.23%63,507
Jan 19, 202627.7728.2026.1526.7426.74-4.36%51,529
Jan 16, 202628.2728.8127.5027.9627.960.72%32,069
Jan 14, 202628.0028.3927.2827.7627.76-0.18%16,045
Jan 13, 202627.6128.5527.6027.8127.81-0.36%33,184
Jan 12, 202628.9029.7027.6327.9127.91-1.41%53,297
Jan 9, 202627.5129.6027.5128.3128.313.17%66,493
Jan 8, 202628.0530.3526.7527.4427.44-3.85%90,592
Jan 7, 202629.2629.7928.1728.5428.54-2.46%14,931
Jan 6, 202630.4730.4729.1529.2629.26-2.24%11,844
Jan 5, 202631.6831.6829.1129.9329.93-3.11%44,039
Jan 2, 202631.2931.8930.0030.8930.890.10%98,837
Jan 1, 202627.3431.7526.5130.8630.8614.55%247,709
Dec 31, 202526.6627.4526.3226.9426.941.51%20,653
Dec 30, 202527.0027.4926.3026.5426.54-2.61%23,342
Dec 29, 202527.9428.0026.6027.2527.25-0.91%37,365
Dec 26, 202527.9128.6027.2027.5027.50-2.34%29,542
Dec 24, 202528.9828.9827.6028.1628.161.33%15,010
Dec 23, 202528.9028.9027.2027.7927.79-0.07%19,417
Dec 22, 202526.5227.9026.5227.8127.813.85%23,663
Dec 19, 202526.0527.2326.0526.7826.780.45%16,168
Dec 18, 202527.5027.5026.0226.6626.66-2.52%23,046
Dec 17, 202526.9627.5026.6027.3527.35-0.55%18,481
Dec 16, 202528.2928.2926.7627.5027.500.99%24,213
Dec 15, 202528.4728.4727.1027.2327.23-3.10%27,380
Dec 12, 202527.9528.7027.5028.1028.100.54%16,585
Dec 11, 202528.0928.4927.3127.9527.951.49%14,497
Dec 10, 202527.4627.6426.1227.5427.543.30%17,317
Dec 9, 202527.0027.6525.6526.6626.66-26,974
Dec 8, 202527.7629.1325.5026.6626.66-5.39%41,836
Dec 5, 202529.2029.3928.1028.1828.18-1.57%27,981
Dec 4, 202528.6529.5027.0028.6328.633.36%38,405
Dec 3, 202528.3928.3927.0327.7027.70-1.42%17,594
Dec 2, 202528.2228.9228.0028.1028.10-0.67%13,300
Dec 1, 202528.1229.8328.1228.2928.29-2.92%27,981