Vasundhara Rasayans Limited (BOM:538634)
India
· Delayed Price · Currency is INR 114.20
-5.80 (-4.83%)
At close: Mar 9, 2026
Vasundhara Rasayans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.00 | 124.40 | 116.00 | 120.00 | 120.00 | -3.54% | 2,662 |
| Mar 5, 2026 | 112.05 | 125.00 | 112.05 | 124.40 | 124.40 | 3.67% | 767 |
| Mar 4, 2026 | 123.50 | 125.00 | 116.55 | 120.00 | 120.00 | -4.99% | 3,339 |
| Mar 2, 2026 | 128.50 | 130.50 | 122.30 | 126.30 | 126.30 | -2.09% | 3,203 |
| Feb 27, 2026 | 130.00 | 130.05 | 127.05 | 129.00 | 129.00 | -1.53% | 330 |
| Feb 26, 2026 | 135.00 | 135.00 | 127.70 | 131.00 | 131.00 | -0.08% | 422 |
| Feb 25, 2026 | 126.30 | 134.40 | 126.00 | 131.10 | 131.10 | 4.09% | 5,229 |
| Feb 24, 2026 | 127.90 | 134.00 | 122.00 | 125.95 | 125.95 | 0.24% | 3,618 |
| Feb 23, 2026 | 132.00 | 139.75 | 125.10 | 125.65 | 125.65 | -3.61% | 4,673 |
| Feb 20, 2026 | 132.70 | 143.90 | 128.30 | 130.35 | 130.35 | -1.18% | 6,268 |
| Feb 19, 2026 | 134.30 | 138.80 | 128.60 | 131.90 | 131.90 | -5.07% | 3,504 |
| Feb 18, 2026 | 144.00 | 144.00 | 136.00 | 138.95 | 138.95 | 1.68% | 561 |
| Feb 17, 2026 | 132.45 | 138.00 | 132.45 | 136.65 | 136.65 | 1.22% | 276 |
| Feb 16, 2026 | 136.00 | 137.65 | 134.00 | 135.00 | 135.00 | -0.55% | 330 |
| Feb 13, 2026 | 138.10 | 138.10 | 134.05 | 135.75 | 135.75 | -5.00% | 1,188 |
| Feb 12, 2026 | 152.00 | 153.00 | 138.00 | 142.90 | 142.90 | 1.46% | 2,369 |
| Feb 11, 2026 | 150.00 | 150.00 | 139.00 | 140.85 | 140.85 | -7.18% | 6,208 |
| Feb 10, 2026 | 157.70 | 157.70 | 150.00 | 151.75 | 151.75 | -3.50% | 2,651 |
| Feb 9, 2026 | 149.00 | 158.20 | 149.00 | 157.25 | 157.25 | 3.93% | 553 |
| Feb 6, 2026 | 160.00 | 165.00 | 150.00 | 151.30 | 151.30 | -1.08% | 6,430 |
| Feb 5, 2026 | 150.05 | 153.95 | 149.90 | 152.95 | 152.95 | 2.03% | 623 |
| Feb 4, 2026 | 143.45 | 151.50 | 143.45 | 149.90 | 149.90 | 3.09% | 133 |
| Feb 3, 2026 | 141.20 | 152.00 | 141.20 | 145.40 | 145.40 | 2.97% | 1,375 |
| Feb 2, 2026 | 143.80 | 152.00 | 140.10 | 141.20 | 141.20 | -1.81% | 399 |
| Feb 1, 2026 | 141.00 | 149.40 | 140.05 | 143.80 | 143.80 | -4.74% | 3,758 |
| Jan 30, 2026 | 153.00 | 153.40 | 150.00 | 150.95 | 150.95 | 4.00% | 333 |
| Jan 29, 2026 | 150.00 | 150.00 | 141.35 | 145.15 | 145.15 | -0.89% | 219 |
| Jan 28, 2026 | 141.05 | 154.90 | 141.05 | 146.45 | 146.45 | 3.79% | 1,470 |
| Jan 27, 2026 | 141.65 | 161.55 | 138.60 | 141.10 | 141.10 | -0.39% | 1,732 |
| Jan 23, 2026 | 139.45 | 143.70 | 129.95 | 141.65 | 141.65 | 0.43% | 1,957 |
| Jan 22, 2026 | 142.35 | 144.00 | 138.00 | 141.05 | 141.05 | -0.77% | 1,508 |
| Jan 21, 2026 | 148.00 | 148.00 | 137.00 | 142.15 | 142.15 | -5.08% | 603 |
| Jan 20, 2026 | 151.00 | 157.00 | 136.30 | 149.75 | 149.75 | -1.09% | 1,572 |
| Jan 19, 2026 | 150.20 | 151.40 | 145.00 | 151.40 | 151.40 | - | 532 |
| Jan 16, 2026 | 153.00 | 153.00 | 150.00 | 151.40 | 151.40 | -1.30% | 38 |
| Jan 14, 2026 | 155.80 | 159.85 | 151.25 | 153.40 | 153.40 | 0.03% | 722 |
| Jan 13, 2026 | 157.95 | 157.95 | 150.00 | 153.35 | 153.35 | 2.17% | 768 |
| Jan 12, 2026 | 156.60 | 156.60 | 150.00 | 150.10 | 150.10 | -4.15% | 1,014 |
| Jan 9, 2026 | 162.00 | 162.00 | 155.15 | 156.60 | 156.60 | -2.73% | 776 |
| Jan 8, 2026 | 162.30 | 164.00 | 160.00 | 161.00 | 161.00 | -2.10% | 653 |
| Jan 7, 2026 | 167.00 | 169.50 | 162.05 | 164.45 | 164.45 | -2.63% | 992 |
| Jan 6, 2026 | 168.00 | 168.90 | 161.00 | 168.90 | 168.90 | -0.06% | 430 |
| Jan 5, 2026 | 174.00 | 174.00 | 167.20 | 169.00 | 169.00 | -3.32% | 302 |
| Jan 2, 2026 | 172.00 | 174.90 | 168.00 | 174.80 | 174.80 | 1.63% | 414 |
| Jan 1, 2026 | 168.00 | 178.45 | 168.00 | 172.00 | 172.00 | 1.12% | 51 |
| Dec 31, 2025 | 167.15 | 172.90 | 146.30 | 170.10 | 170.10 | 1.76% | 2,907 |
| Dec 30, 2025 | 170.35 | 170.35 | 165.00 | 167.15 | 167.15 | -1.88% | 1,422 |
| Dec 29, 2025 | 173.00 | 173.00 | 168.30 | 170.35 | 170.35 | -0.84% | 970 |
| Dec 26, 2025 | 171.10 | 173.90 | 171.05 | 171.80 | 171.80 | -0.41% | 1,473 |
| Dec 24, 2025 | 172.05 | 176.00 | 171.10 | 172.50 | 172.50 | -0.40% | 501 |
| Dec 23, 2025 | 177.65 | 178.00 | 172.30 | 173.20 | 173.20 | -2.45% | 4,492 |
| Dec 22, 2025 | 179.00 | 179.00 | 172.00 | 177.55 | 177.55 | -1.36% | 1,786 |
| Dec 19, 2025 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.03% | 2,074 |
| Dec 18, 2025 | 187.00 | 193.00 | 179.00 | 179.95 | 179.95 | -0.91% | 4,016 |
| Dec 17, 2025 | 179.00 | 188.00 | 179.00 | 181.60 | 181.60 | 1.40% | 1,840 |
| Dec 16, 2025 | 184.00 | 184.00 | 179.10 | 179.10 | 179.10 | -0.75% | 164 |
| Dec 15, 2025 | 191.00 | 191.00 | 177.50 | 180.45 | 180.45 | -2.91% | 4,182 |
| Dec 12, 2025 | 176.00 | 190.00 | 176.00 | 185.85 | 185.85 | 3.97% | 2,235 |
| Dec 11, 2025 | 178.50 | 190.00 | 177.60 | 178.75 | 178.75 | 0.65% | 894 |
| Dec 10, 2025 | 184.95 | 185.00 | 175.00 | 177.60 | 177.60 | -6.97% | 2,582 |
| Dec 9, 2025 | 189.00 | 192.40 | 182.00 | 190.90 | 190.90 | 0.61% | 1,184 |
| Dec 8, 2025 | 191.00 | 194.75 | 178.00 | 189.75 | 189.75 | -2.69% | 897 |
| Dec 5, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1.83% | 517 |
| Dec 4, 2025 | 192.00 | 192.00 | 191.30 | 191.50 | 191.50 | -3.04% | 19 |
| Dec 3, 2025 | 198.50 | 198.50 | 188.60 | 197.50 | 197.50 | -0.08% | 448 |
| Dec 2, 2025 | 200.00 | 200.00 | 195.00 | 197.65 | 197.65 | -0.35% | 355 |
| Dec 1, 2025 | 206.35 | 207.00 | 195.35 | 198.35 | 198.35 | -3.85% | 2,677 |
| Nov 28, 2025 | 206.05 | 212.40 | 206.05 | 206.30 | 206.30 | -2.96% | 2,013 |
| Nov 27, 2025 | 211.15 | 215.00 | 203.10 | 212.60 | 212.60 | 0.69% | 6,091 |
| Nov 26, 2025 | 212.95 | 215.00 | 198.40 | 211.15 | 211.15 | 2.52% | 2,504 |
| Nov 25, 2025 | 218.00 | 218.00 | 191.15 | 205.95 | 205.95 | -2.83% | 382 |
| Nov 24, 2025 | 207.00 | 217.10 | 205.00 | 211.95 | 211.95 | -0.56% | 4,003 |
| Nov 21, 2025 | 202.80 | 214.50 | 202.80 | 213.15 | 213.15 | 0.09% | 3,389 |
| Nov 20, 2025 | 214.00 | 217.00 | 201.00 | 212.95 | 212.95 | 6.47% | 4,415 |
| Nov 19, 2025 | 203.50 | 206.95 | 198.15 | 200.00 | 200.00 | -3.50% | 1,920 |
| Nov 18, 2025 | 215.00 | 220.00 | 201.65 | 207.25 | 207.25 | -2.75% | 5,700 |
| Nov 17, 2025 | 191.00 | 218.00 | 188.00 | 213.10 | 213.10 | 9.37% | 26,419 |
| Nov 14, 2025 | 170.00 | 195.75 | 170.00 | 194.85 | 194.85 | 19.43% | 39,023 |
| Nov 13, 2025 | 165.00 | 165.00 | 163.00 | 163.15 | 163.15 | -1.63% | 1,007 |
| Nov 12, 2025 | 165.30 | 170.95 | 165.30 | 165.85 | 165.85 | -0.66% | 265 |
| Nov 11, 2025 | 167.80 | 167.80 | 165.00 | 166.95 | 166.95 | 0.51% | 773 |
| Nov 10, 2025 | 168.00 | 171.00 | 163.45 | 166.10 | 166.10 | -3.65% | 2,717 |
| Nov 7, 2025 | 170.45 | 173.00 | 170.00 | 172.40 | 172.40 | 1.11% | 759 |
| Nov 6, 2025 | 171.70 | 171.70 | 168.00 | 170.50 | 170.50 | -0.87% | 246 |
| Nov 4, 2025 | 166.10 | 174.20 | 166.10 | 172.00 | 172.00 | 1.09% | 1,694 |
| Nov 3, 2025 | 166.00 | 171.45 | 164.50 | 170.15 | 170.15 | 2.13% | 2,449 |
| Oct 31, 2025 | 170.35 | 174.30 | 165.00 | 166.60 | 166.60 | -2.20% | 1,745 |
| Oct 30, 2025 | 168.05 | 172.00 | 166.00 | 170.35 | 170.35 | -0.23% | 929 |
| Oct 29, 2025 | 171.05 | 174.90 | 163.60 | 170.75 | 170.75 | -0.15% | 1,271 |
| Oct 28, 2025 | 175.80 | 177.80 | 168.00 | 171.00 | 171.00 | -0.52% | 2,293 |
| Oct 27, 2025 | 177.95 | 177.95 | 170.80 | 171.90 | 171.90 | -0.17% | 694 |
| Oct 24, 2025 | 182.90 | 182.90 | 172.15 | 172.20 | 172.20 | -1.03% | 1,245 |
| Oct 23, 2025 | 180.50 | 180.50 | 173.95 | 174.00 | 174.00 | -1.72% | 503 |
| Oct 21, 2025 | 175.00 | 179.00 | 174.85 | 177.05 | 177.05 | 2.73% | 511 |
| Oct 20, 2025 | 183.75 | 183.80 | 170.00 | 172.35 | 172.35 | -0.92% | 2,585 |
| Oct 17, 2025 | 169.10 | 175.00 | 169.10 | 173.95 | 173.95 | 2.60% | 721 |
| Oct 16, 2025 | 168.65 | 176.45 | 168.05 | 169.55 | 169.55 | -1.45% | 1,974 |
| Oct 15, 2025 | 169.80 | 174.95 | 169.80 | 172.05 | 172.05 | 2.93% | 395 |
| Oct 14, 2025 | 176.90 | 176.90 | 165.70 | 167.15 | 167.15 | -4.51% | 2,552 |
| Oct 13, 2025 | 172.30 | 179.00 | 172.30 | 175.05 | 175.05 | -0.65% | 570 |