Skip to main content
Vani Commercials Limited (BOM:538918)
India flag India · Delayed Price · Currency is INR
9.03
-0.10 (-1.10%)
At close: Apr 28, 2026

Vani Commercials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.399.398.759.149.141.22%60,776
Apr 28, 20269.449.498.909.039.03-1.10%159,221
Apr 27, 20269.499.498.799.139.131.44%563,294
Apr 24, 20268.759.198.759.009.00-140,592
Apr 23, 20269.209.208.669.009.00-0.22%71,303
Apr 22, 20269.089.108.669.029.022.38%168,533
Apr 21, 20269.239.238.788.818.81-0.68%81,818
Apr 20, 20269.259.258.458.878.87-0.11%126,128
Apr 17, 20268.809.038.778.888.880.68%105,001
Apr 16, 20269.309.308.708.828.82-4.13%135,679
Apr 15, 20269.299.299.009.209.201.10%203,025
Apr 13, 20269.259.298.809.109.10-2.67%60,042
Apr 10, 20269.789.789.249.359.35-1.99%201,456
Apr 9, 20269.499.608.759.549.546.83%262,921
Apr 8, 202610.8210.828.898.938.93-1.54%32,360
Apr 7, 20269.409.448.699.079.07-3.20%1,118,083
Apr 6, 20267.799.457.509.379.3717.86%391,142
Apr 2, 20267.658.007.657.957.95-2.81%11,663
Apr 1, 20267.188.187.188.188.1813.45%29,072
Mar 30, 20267.917.927.207.217.21-8.96%1,814
Mar 27, 20268.258.257.407.927.925.32%2,409
Mar 25, 20267.287.947.287.527.526.06%62,452
Mar 24, 20268.008.006.717.097.09-7.92%8,231
Mar 23, 20267.777.777.707.707.70-0.90%1,113
Mar 20, 20267.587.827.507.777.774.58%290
Mar 19, 20267.197.767.197.437.43-4.38%26,898
Mar 18, 20268.328.327.267.777.773.88%9,254
Mar 17, 20267.807.807.307.487.48-0.93%2,110
Mar 16, 20267.558.307.057.557.55-2.45%20,270
Mar 13, 20268.008.407.607.747.74-5.72%12,196
Mar 12, 20268.798.797.578.218.213.27%9,484
Mar 11, 20268.168.307.707.957.95-0.62%16,976
Mar 10, 20268.958.957.808.008.00-6.10%53,705
Mar 9, 20268.748.748.218.528.52-0.58%4,375
Mar 6, 20268.668.808.168.578.57-4.67%13,726
Mar 5, 20269.149.148.858.998.990.11%11,209
Mar 4, 20269.109.158.508.988.985.52%90,259
Mar 2, 20268.968.998.318.518.51-2.52%5,335
Feb 27, 20269.399.398.608.738.73-3.11%18,296
Feb 26, 20268.919.458.689.019.01-0.88%4,846
Feb 25, 20268.999.198.509.099.093.65%4,594
Feb 24, 20268.858.888.608.778.77-1.90%2,976
Feb 23, 20269.059.058.458.948.94-0.67%6,693
Feb 20, 20269.019.498.209.009.00-1.10%27,728
Feb 19, 202610.0010.999.009.109.10-4.31%28,516
Feb 18, 20269.5510.259.119.519.518.31%52,272
Feb 17, 20269.219.408.608.788.78-8.35%21,203
Feb 16, 20269.729.729.019.589.583.79%10,210
Feb 13, 20269.479.909.069.239.23-2.53%12,301
Feb 12, 20269.999.999.259.479.470.32%8,526
Feb 11, 20269.779.779.029.449.44-2.48%6,329
Feb 10, 20269.929.929.409.689.683.53%1,312
Feb 9, 20269.709.989.239.359.35-3.61%18,010
Feb 6, 20269.459.949.419.709.703.97%2,227
Feb 5, 20269.7010.009.309.339.33-1.48%12,108
Feb 4, 20269.009.558.629.479.472.38%14,573
Feb 3, 20269.359.358.259.259.252.89%23,261
Feb 2, 20269.339.338.998.998.99-8,291
Feb 1, 20269.299.708.938.998.99-3.44%9,106
Jan 30, 20268.939.328.119.319.319.40%7,215
Jan 29, 20268.458.947.808.518.510.71%10,042
Jan 28, 20268.769.398.218.458.45-5.38%12,758
Jan 27, 20268.508.948.208.938.9310.66%11,774
Jan 23, 20268.498.507.528.078.07-3.93%9,431
Jan 22, 20268.448.447.878.408.405.00%4,403
Jan 21, 20268.508.507.768.008.00-2.32%5,939
Jan 20, 20268.018.498.018.198.19-1.09%35,033
Jan 19, 20268.248.488.008.288.280.73%3,128
Jan 16, 20268.048.347.818.228.222.11%3,887
Jan 14, 20267.998.077.808.058.052.55%9,395
Jan 13, 20268.898.897.767.857.85-11.70%172,381
Jan 12, 20269.259.448.268.898.89-0.45%9,906
Jan 9, 20268.919.358.918.938.93-1.76%2,866
Jan 8, 20269.509.508.819.099.091.00%15,714
Jan 7, 20269.999.998.799.009.00-5.66%76,299
Jan 6, 202610.3610.369.059.549.54-1.24%15,827
Jan 5, 20269.8410.239.209.669.660.10%15,381
Jan 2, 20269.729.729.189.659.65-1.73%7,442
Jan 1, 20269.779.829.029.829.826.97%23,670
Dec 31, 20259.839.838.919.189.182.00%36,495
Dec 30, 20259.989.988.519.009.00-7.98%67,992
Dec 29, 202510.9910.999.159.789.78-6.23%64,272
Dec 26, 202510.4210.9710.0510.4310.43-2.43%3,898
Dec 24, 202510.7910.7910.6910.6910.691.71%9
Dec 23, 202510.9910.9910.3310.5110.51-4.11%3,038
Dec 22, 202510.7410.9710.5010.9610.966.20%6,471
Dec 19, 202511.6611.6610.3210.3210.32-5.23%4,623
Dec 18, 202510.6911.5410.1710.8910.892.45%10,899
Dec 17, 202511.9611.9610.5110.6310.63-8.60%14,340
Dec 16, 202512.2512.2510.7611.6311.63-1.36%1,243
Dec 15, 202511.9811.9810.7211.7911.792.61%138
Dec 12, 202511.5011.5011.0111.4911.491.86%2,257
Dec 11, 202510.9811.3910.9811.2811.282.55%2,733
Dec 10, 202511.3311.3310.6511.0011.001.01%1,501
Dec 9, 202512.0012.0010.6110.8910.892.25%13,139
Dec 8, 202510.7010.7210.6510.6510.654.31%27,027
Dec 5, 202510.7910.799.8510.2110.21-1.16%1,815
Dec 4, 202511.2411.2410.3210.3310.33-4.88%25,052
Dec 3, 202511.1811.4410.8610.8610.86-4.99%16,365
Dec 2, 202511.7411.7411.1211.4311.43-0.87%9,156