Vibrant Global Capital Limited (BOM:538732)
India
· Delayed Price · Currency is INR 51.07
+2.74 (5.67%)
At close: Apr 28, 2026
Vibrant Global Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.05 | 52.87 | 47.60 | 50.42 | 50.42 | -1.27% | 5,229 |
| Apr 28, 2026 | 47.36 | 51.39 | 47.36 | 51.07 | 51.07 | 5.67% | 29,974 |
| Apr 27, 2026 | 48.96 | 49.46 | 43.20 | 48.33 | 48.33 | 0.69% | 5,455 |
| Apr 24, 2026 | 45.62 | 48.85 | 45.60 | 48.00 | 48.00 | 0.76% | 11,864 |
| Apr 23, 2026 | 49.90 | 49.90 | 46.77 | 47.64 | 47.64 | -1.96% | 5,757 |
| Apr 22, 2026 | 49.15 | 50.50 | 47.67 | 48.59 | 48.59 | -1.12% | 1,416 |
| Apr 21, 2026 | 49.27 | 50.74 | 47.84 | 49.14 | 49.14 | -1.27% | 7,064 |
| Apr 20, 2026 | 50.17 | 52.00 | 48.16 | 49.77 | 49.77 | -0.80% | 21,729 |
| Apr 17, 2026 | 49.40 | 51.39 | 46.00 | 50.17 | 50.17 | 0.30% | 51,544 |
| Apr 16, 2026 | 46.70 | 50.08 | 45.20 | 50.02 | 50.02 | 19.84% | 239,476 |
| Apr 15, 2026 | 36.99 | 41.74 | 35.30 | 41.74 | 41.74 | 19.98% | 162,880 |
| Apr 13, 2026 | 34.87 | 36.70 | 32.95 | 34.79 | 34.79 | -0.54% | 10,415 |
| Apr 10, 2026 | 34.94 | 35.49 | 34.55 | 34.98 | 34.98 | 0.11% | 8,886 |
| Apr 9, 2026 | 35.99 | 35.99 | 34.20 | 34.94 | 34.94 | -1.27% | 3,012 |
| Apr 8, 2026 | 34.25 | 36.00 | 34.00 | 35.39 | 35.39 | 3.78% | 14,921 |
| Apr 7, 2026 | 35.68 | 35.68 | 33.60 | 34.10 | 34.10 | -2.52% | 1,733 |
| Apr 6, 2026 | 34.06 | 35.50 | 33.58 | 34.98 | 34.98 | 3.19% | 2,068 |
| Apr 2, 2026 | 32.00 | 33.93 | 32.00 | 33.90 | 33.90 | 5.38% | 3,218 |
| Apr 1, 2026 | 35.80 | 35.80 | 31.26 | 32.17 | 32.17 | 6.49% | 9,935 |
| Mar 30, 2026 | 30.00 | 31.40 | 29.01 | 30.21 | 30.21 | -0.62% | 28,838 |
| Mar 27, 2026 | 30.06 | 31.72 | 30.06 | 30.40 | 30.40 | -2.03% | 17,799 |
| Mar 25, 2026 | 30.20 | 31.99 | 30.10 | 31.03 | 31.03 | 2.34% | 6,820 |
| Mar 24, 2026 | 32.79 | 32.79 | 30.11 | 30.32 | 30.32 | 0.90% | 3,207 |
| Mar 23, 2026 | 31.00 | 32.24 | 30.01 | 30.05 | 30.05 | -3.96% | 15,011 |
| Mar 20, 2026 | 31.61 | 32.30 | 31.20 | 31.29 | 31.29 | -1.01% | 4,539 |
| Mar 19, 2026 | 33.99 | 33.99 | 31.55 | 31.61 | 31.61 | -2.89% | 7,084 |
| Mar 18, 2026 | 32.48 | 34.69 | 32.47 | 32.55 | 32.55 | 0.62% | 3,195 |
| Mar 17, 2026 | 32.80 | 32.80 | 31.51 | 32.35 | 32.35 | 1.83% | 2,234 |
| Mar 16, 2026 | 31.45 | 33.93 | 31.00 | 31.77 | 31.77 | -3.58% | 9,677 |
| Mar 13, 2026 | 33.00 | 33.00 | 32.05 | 32.95 | 32.95 | 0.12% | 1,049 |
| Mar 12, 2026 | 31.66 | 33.00 | 31.65 | 32.91 | 32.91 | 5.51% | 11,161 |
| Mar 11, 2026 | 33.20 | 33.20 | 31.00 | 31.19 | 31.19 | -3.85% | 4,106 |
| Mar 10, 2026 | 29.00 | 32.44 | 29.00 | 32.44 | 32.44 | 7.74% | 16,654 |
| Mar 9, 2026 | 31.16 | 31.99 | 30.10 | 30.11 | 30.11 | -4.72% | 18,372 |
| Mar 6, 2026 | 33.43 | 33.43 | 31.52 | 31.60 | 31.60 | 0.19% | 9,732 |
| Mar 5, 2026 | 32.90 | 32.90 | 31.11 | 31.54 | 31.54 | -4.13% | 401 |
| Mar 4, 2026 | 32.69 | 32.90 | 30.80 | 32.90 | 32.90 | 2.65% | 2,408 |
| Mar 2, 2026 | 28.10 | 33.90 | 28.10 | 32.05 | 32.05 | -4.33% | 17,194 |
| Feb 27, 2026 | 32.60 | 34.01 | 31.61 | 33.50 | 33.50 | 2.67% | 9,684 |
| Feb 26, 2026 | 33.00 | 34.44 | 32.50 | 32.63 | 32.63 | -1.42% | 32,265 |
| Feb 25, 2026 | 34.44 | 34.44 | 33.00 | 33.10 | 33.10 | -0.45% | 18,823 |
| Feb 24, 2026 | 33.90 | 33.90 | 32.80 | 33.25 | 33.25 | 0.51% | 348 |
| Feb 23, 2026 | 34.22 | 34.22 | 33.00 | 33.08 | 33.08 | -0.93% | 5,418 |
| Feb 20, 2026 | 34.66 | 34.66 | 33.25 | 33.39 | 33.39 | -2.51% | 8,625 |
| Feb 19, 2026 | 35.20 | 35.20 | 33.26 | 34.25 | 34.25 | -2.23% | 5,227 |
| Feb 18, 2026 | 36.64 | 36.64 | 34.50 | 35.03 | 35.03 | -4.50% | 3,527 |
| Feb 17, 2026 | 37.54 | 37.54 | 35.57 | 36.68 | 36.68 | -0.33% | 1,636 |
| Feb 16, 2026 | 38.07 | 38.07 | 36.40 | 36.80 | 36.15 | -1.05% | 2,130 |
| Feb 13, 2026 | 40.44 | 40.44 | 36.71 | 37.19 | 36.53 | -2.57% | 10,786 |
| Feb 12, 2026 | 38.84 | 38.84 | 36.90 | 38.17 | 37.50 | 5.09% | 9,239 |
| Feb 11, 2026 | 36.35 | 37.05 | 36.32 | 36.32 | 35.68 | -2.84% | 1,710 |
| Feb 10, 2026 | 36.74 | 38.29 | 36.28 | 37.38 | 36.72 | 4.82% | 8,484 |
| Feb 9, 2026 | 35.54 | 36.50 | 35.25 | 35.66 | 35.03 | 0.31% | 2,974 |
| Feb 6, 2026 | 35.95 | 36.35 | 35.00 | 35.55 | 34.92 | -3.79% | 2,208 |
| Feb 5, 2026 | 36.90 | 37.00 | 36.20 | 36.95 | 36.30 | 0.08% | 2,299 |
| Feb 4, 2026 | 37.43 | 37.43 | 36.15 | 36.92 | 36.27 | 2.21% | 11,878 |
| Feb 3, 2026 | 34.00 | 36.36 | 33.15 | 36.12 | 35.48 | 7.15% | 5,433 |
| Feb 2, 2026 | 34.21 | 34.95 | 32.50 | 33.71 | 33.11 | -5.60% | 6,434 |
| Feb 1, 2026 | 34.35 | 36.00 | 34.35 | 35.71 | 35.08 | -0.78% | 11,334 |
| Jan 30, 2026 | 35.00 | 35.99 | 34.26 | 35.99 | 35.35 | -0.33% | 41,657 |
| Jan 29, 2026 | 35.98 | 37.45 | 34.11 | 36.11 | 35.47 | 1.75% | 3,316 |
| Jan 28, 2026 | 34.70 | 35.55 | 33.20 | 35.49 | 34.86 | 5.50% | 18,113 |
| Jan 27, 2026 | 33.97 | 34.49 | 32.65 | 33.64 | 33.05 | -0.50% | 3,352 |
| Jan 23, 2026 | 34.50 | 34.51 | 33.05 | 33.81 | 33.21 | -0.62% | 430 |
| Jan 22, 2026 | 36.95 | 36.95 | 34.01 | 34.02 | 33.42 | -0.76% | 916 |
| Jan 21, 2026 | 33.58 | 36.08 | 30.00 | 34.28 | 33.67 | 2.63% | 19,367 |
| Jan 20, 2026 | 35.49 | 35.49 | 33.00 | 33.40 | 32.81 | -4.35% | 5,289 |
| Jan 19, 2026 | 33.36 | 35.25 | 33.36 | 34.92 | 34.30 | 4.99% | 2,613 |
| Jan 16, 2026 | 34.52 | 35.94 | 33.00 | 33.26 | 32.67 | -3.65% | 8,276 |
| Jan 14, 2026 | 36.43 | 36.43 | 33.05 | 34.52 | 33.91 | -1.51% | 2,653 |
| Jan 13, 2026 | 34.12 | 36.42 | 34.12 | 35.05 | 34.43 | 0.06% | 1,394 |
| Jan 12, 2026 | 36.74 | 36.74 | 34.02 | 35.03 | 34.41 | -1.46% | 771 |
| Jan 9, 2026 | 35.32 | 36.19 | 35.21 | 35.55 | 34.92 | 0.65% | 248 |
| Jan 8, 2026 | 36.55 | 36.55 | 34.90 | 35.32 | 34.70 | -0.95% | 3,912 |
| Jan 7, 2026 | 36.36 | 37.99 | 33.50 | 35.66 | 35.03 | -2.30% | 15,524 |
| Jan 6, 2026 | 36.00 | 37.39 | 36.00 | 36.50 | 35.86 | 1.39% | 11,166 |
| Jan 5, 2026 | 37.70 | 37.70 | 35.35 | 36.00 | 35.36 | -2.78% | 25,875 |
| Jan 2, 2026 | 37.70 | 37.74 | 36.01 | 37.03 | 36.38 | 0.11% | 38,738 |
| Jan 1, 2026 | 36.75 | 37.89 | 32.80 | 36.99 | 36.34 | 1.12% | 15,398 |
| Dec 31, 2025 | 37.00 | 38.00 | 35.12 | 36.58 | 35.93 | -1.08% | 9,988 |
| Dec 30, 2025 | 37.91 | 39.50 | 36.82 | 36.98 | 36.33 | -0.32% | 12,147 |
| Dec 29, 2025 | 35.01 | 38.35 | 35.01 | 37.10 | 36.44 | 0.76% | 1,452 |
| Dec 26, 2025 | 38.45 | 38.96 | 36.63 | 36.82 | 36.17 | -3.11% | 5,694 |
| Dec 24, 2025 | 38.60 | 38.84 | 37.82 | 38.00 | 37.33 | -1.17% | 493 |
| Dec 23, 2025 | 37.21 | 39.00 | 37.21 | 38.45 | 37.77 | 0.39% | 1,602 |
| Dec 22, 2025 | 37.90 | 39.90 | 37.00 | 38.30 | 37.62 | 1.08% | 6,406 |
| Dec 19, 2025 | 38.98 | 38.99 | 37.00 | 37.89 | 37.22 | -0.47% | 2,179 |
| Dec 18, 2025 | 38.47 | 40.20 | 38.07 | 38.07 | 37.40 | -1.01% | 571 |
| Dec 17, 2025 | 38.84 | 39.99 | 37.25 | 38.46 | 37.78 | -1.13% | 2,317 |
| Dec 16, 2025 | 38.58 | 38.90 | 37.80 | 38.90 | 38.21 | 0.83% | 61 |
| Dec 15, 2025 | 38.05 | 40.35 | 38.05 | 38.58 | 37.90 | -3.67% | 3,568 |
| Dec 12, 2025 | 40.11 | 42.30 | 40.00 | 40.05 | 39.34 | -0.15% | 15,201 |
| Dec 11, 2025 | 40.10 | 41.49 | 39.00 | 40.11 | 39.40 | 3.32% | 10,798 |
| Dec 10, 2025 | 37.82 | 39.80 | 36.50 | 38.82 | 38.13 | 2.64% | 4,434 |
| Dec 9, 2025 | 36.00 | 39.90 | 34.50 | 37.82 | 37.15 | 4.88% | 4,521 |
| Dec 8, 2025 | 36.00 | 38.97 | 35.00 | 36.06 | 35.42 | -1.37% | 7,620 |
| Dec 5, 2025 | 38.06 | 38.99 | 35.95 | 36.56 | 35.91 | -4.74% | 7,948 |
| Dec 4, 2025 | 38.58 | 39.37 | 38.00 | 38.38 | 37.70 | -0.90% | 2,987 |
| Dec 3, 2025 | 38.06 | 39.69 | 38.00 | 38.73 | 38.05 | 1.76% | 3,100 |
| Dec 2, 2025 | 38.16 | 39.37 | 38.00 | 38.06 | 37.39 | -2.44% | 4,953 |