V. B. Industries Limited (BOM:539123)
India
· Delayed Price · Currency is INR 7.92
+0.22 (2.86%)
At close: Apr 28, 2026
V. B. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.23 | 8.23 | 7.56 | 7.89 | 7.89 | -0.38% | 6,133 |
| Apr 28, 2026 | 7.85 | 7.95 | 7.38 | 7.92 | 7.92 | 2.86% | 4,678 |
| Apr 27, 2026 | 7.89 | 8.20 | 7.48 | 7.70 | 7.70 | -2.16% | 8,985 |
| Apr 24, 2026 | 7.97 | 7.98 | 7.49 | 7.87 | 7.87 | -0.13% | 11,894 |
| Apr 23, 2026 | 8.40 | 8.40 | 7.62 | 7.88 | 7.88 | -1.75% | 12,092 |
| Apr 22, 2026 | 8.02 | 8.02 | 7.66 | 8.02 | 8.02 | 0.38% | 1,031 |
| Apr 21, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.99 | 4.99% | 12,932 |
| Apr 20, 2026 | 7.02 | 7.63 | 7.02 | 7.61 | 7.61 | 4.68% | 6,724 |
| Apr 17, 2026 | 7.35 | 7.35 | 6.83 | 7.27 | 7.27 | 3.86% | 8,291 |
| Apr 16, 2026 | 6.71 | 7.04 | 6.68 | 7.00 | 7.00 | 4.32% | 6,927 |
| Apr 15, 2026 | 6.72 | 6.72 | 6.40 | 6.71 | 6.71 | 4.84% | 5,934 |
| Apr 13, 2026 | 6.11 | 6.41 | 5.90 | 6.40 | 6.40 | 4.75% | 4,968 |
| Apr 10, 2026 | 5.82 | 6.11 | 5.82 | 6.11 | 6.11 | 4.98% | 3,699 |
| Apr 9, 2026 | 5.84 | 5.84 | 5.50 | 5.82 | 5.82 | 4.11% | 13,557 |
| Apr 8, 2026 | 5.85 | 5.85 | 5.37 | 5.59 | 5.59 | 0.18% | 20,752 |
| Apr 7, 2026 | 5.16 | 5.61 | 5.16 | 5.58 | 5.58 | 4.30% | 11,780 |
| Apr 6, 2026 | 5.11 | 5.35 | 4.88 | 5.35 | 5.35 | 4.70% | 11,055 |
| Apr 2, 2026 | 5.21 | 5.24 | 4.95 | 5.11 | 5.11 | -1.92% | 6,875 |
| Apr 1, 2026 | 5.41 | 5.65 | 5.15 | 5.21 | 5.21 | -3.34% | 5,785 |
| Mar 30, 2026 | 5.27 | 5.52 | 5.02 | 5.39 | 5.39 | 2.28% | 11,176 |
| Mar 27, 2026 | 5.28 | 5.28 | 4.94 | 5.27 | 5.27 | 1.54% | 12,677 |
| Mar 25, 2026 | 5.61 | 5.62 | 5.11 | 5.19 | 5.19 | -3.35% | 13,066 |
| Mar 24, 2026 | 5.13 | 5.38 | 5.13 | 5.37 | 5.37 | 4.68% | 5,935 |
| Mar 23, 2026 | 5.40 | 5.60 | 5.13 | 5.13 | 5.13 | -5.00% | 8,874 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -4.93% | 5,187 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.46 | 5.68 | 5.68 | -1.05% | 1,129 |
| Mar 18, 2026 | 5.94 | 6.20 | 5.65 | 5.74 | 5.74 | -3.37% | 7,774 |
| Mar 17, 2026 | 5.97 | 6.20 | 5.94 | 5.94 | 5.94 | -4.96% | 6,194 |
| Mar 16, 2026 | 5.95 | 6.25 | 5.67 | 6.25 | 6.25 | 4.87% | 3,980 |
| Mar 13, 2026 | 6.00 | 6.57 | 5.96 | 5.96 | 5.96 | -4.94% | 3,368 |
| Mar 12, 2026 | 6.05 | 6.30 | 6.03 | 6.27 | 6.27 | -1.10% | 6,863 |
| Mar 11, 2026 | 6.67 | 7.00 | 6.34 | 6.34 | 6.34 | -4.95% | 9,046 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.65 | 6.67 | 6.67 | -4.58% | 2,114 |
| Mar 9, 2026 | 7.49 | 7.49 | 6.85 | 6.99 | 6.99 | -2.92% | 4,835 |
| Mar 6, 2026 | 7.45 | 7.45 | 6.79 | 7.20 | 7.20 | 0.84% | 5,857 |
| Mar 5, 2026 | 6.98 | 7.15 | 6.98 | 7.14 | 7.14 | 7.69% | 4,656 |
| Mar 4, 2026 | 6.75 | 6.75 | 5.61 | 6.63 | 6.63 | 7.28% | 18,596 |
| Mar 2, 2026 | 5.56 | 6.18 | 5.56 | 6.18 | 6.18 | 9.96% | 44,066 |
| Feb 27, 2026 | 5.95 | 5.95 | 5.52 | 5.62 | 5.62 | -5.55% | 3,592 |
| Feb 26, 2026 | 5.89 | 5.95 | 5.22 | 5.95 | 5.95 | 4.94% | 6,848 |
| Feb 25, 2026 | 5.92 | 6.23 | 5.58 | 5.67 | 5.67 | -4.22% | 15,009 |
| Feb 24, 2026 | 6.40 | 6.40 | 5.56 | 5.92 | 5.92 | -1.82% | 11,401 |
| Feb 23, 2026 | 6.58 | 6.58 | 5.95 | 6.03 | 6.03 | -2.58% | 908 |
| Feb 20, 2026 | 6.30 | 6.37 | 6.04 | 6.19 | 6.19 | -1.75% | 3,940 |
| Feb 19, 2026 | 6.68 | 6.68 | 6.02 | 6.30 | 6.30 | -2.17% | 3,275 |
| Feb 18, 2026 | 6.49 | 6.49 | 6.01 | 6.44 | 6.44 | 0.78% | 4,328 |
| Feb 17, 2026 | 5.91 | 6.40 | 5.91 | 6.39 | 6.39 | -0.16% | 1,491 |
| Feb 16, 2026 | 6.88 | 6.88 | 6.16 | 6.40 | 6.40 | -4.33% | 64,625 |
| Feb 13, 2026 | 7.24 | 7.27 | 6.66 | 6.69 | 6.69 | -9.47% | 11,119 |
| Feb 12, 2026 | 6.60 | 7.49 | 6.60 | 7.39 | 7.39 | 1.93% | 1,950 |
| Feb 11, 2026 | 7.23 | 7.33 | 7.00 | 7.25 | 7.25 | 0.28% | 315 |
| Feb 10, 2026 | 6.80 | 7.30 | 6.35 | 7.23 | 7.23 | 6.32% | 16,119 |
| Feb 9, 2026 | 6.20 | 6.85 | 6.20 | 6.80 | 6.80 | 9.15% | 4,483 |
| Feb 6, 2026 | 6.20 | 6.60 | 6.20 | 6.23 | 6.23 | 0.48% | 105 |
| Feb 5, 2026 | 6.81 | 6.81 | 6.05 | 6.20 | 6.20 | -7.19% | 3,137 |
| Feb 4, 2026 | 6.33 | 6.75 | 6.14 | 6.68 | 6.68 | 3.41% | 4,477 |
| Feb 3, 2026 | 6.59 | 6.59 | 6.01 | 6.46 | 6.46 | 2.54% | 775 |
| Feb 2, 2026 | 6.63 | 6.63 | 6.30 | 6.30 | 6.30 | -4.98% | 2,750 |
| Feb 1, 2026 | 6.48 | 6.79 | 6.16 | 6.63 | 6.63 | 2.31% | 2,108 |
| Jan 30, 2026 | 6.50 | 6.82 | 6.21 | 6.48 | 6.48 | -0.77% | 3,881 |
| Jan 29, 2026 | 6.26 | 6.53 | 5.92 | 6.53 | 6.53 | 4.82% | 6,552 |
| Jan 28, 2026 | 6.58 | 6.58 | 6.23 | 6.23 | 6.23 | -4.89% | 3,461 |
| Jan 27, 2026 | 6.35 | 6.55 | 6.04 | 6.55 | 6.55 | 3.15% | 3,402 |
| Jan 23, 2026 | 5.80 | 6.39 | 5.80 | 6.35 | 6.35 | 4.10% | 3,109 |
| Jan 22, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | -1.29% | 1,365 |
| Jan 21, 2026 | 6.36 | 6.36 | 5.93 | 6.18 | 6.18 | -0.96% | 466 |
| Jan 20, 2026 | 5.90 | 6.25 | 5.85 | 6.24 | 6.24 | 3.83% | 1,736 |
| Jan 19, 2026 | 6.39 | 6.39 | 6.01 | 6.01 | 6.01 | -3.99% | 1,686 |
| Jan 16, 2026 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | -4.86% | 7,408 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.56 | 6.58 | 6.58 | -4.64% | 4,961 |
| Jan 13, 2026 | 6.77 | 6.96 | 6.44 | 6.90 | 6.90 | 1.92% | 6,206 |
| Jan 12, 2026 | 6.75 | 6.94 | 6.29 | 6.77 | 6.77 | 2.27% | 3,186 |
| Jan 9, 2026 | 6.96 | 6.96 | 6.62 | 6.62 | 6.62 | -4.89% | 196 |
| Jan 8, 2026 | 6.68 | 6.99 | 6.68 | 6.96 | 6.96 | -0.57% | 697 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -4.89% | 2,481 |
| Jan 6, 2026 | 6.97 | 7.45 | 6.94 | 7.36 | 7.36 | 0.82% | 1,905 |
| Jan 5, 2026 | 7.32 | 7.32 | 6.94 | 7.30 | 7.30 | 0.27% | 1,613 |
| Jan 2, 2026 | 7.88 | 7.88 | 7.16 | 7.28 | 7.28 | -3.32% | 5,573 |
| Jan 1, 2026 | 7.60 | 7.60 | 7.20 | 7.53 | 7.53 | 3.86% | 4,988 |
| Dec 31, 2025 | 7.20 | 7.25 | 7.02 | 7.25 | 7.25 | 4.92% | 11,621 |
| Dec 30, 2025 | 6.64 | 6.91 | 6.62 | 6.91 | 6.91 | 4.86% | 7,648 |
| Dec 29, 2025 | 6.59 | 6.59 | 6.06 | 6.59 | 6.59 | 4.94% | 35,025 |
| Dec 26, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 4.84% | 9,775 |
| Dec 24, 2025 | 5.90 | 6.06 | 5.52 | 5.99 | 5.99 | 3.63% | 43,484 |
| Dec 23, 2025 | 6.00 | 6.25 | 5.68 | 5.78 | 5.78 | -3.18% | 52,735 |
| Dec 22, 2025 | 6.63 | 6.63 | 5.85 | 5.97 | 5.97 | -8.15% | 55,869 |
| Dec 19, 2025 | 7.20 | 7.49 | 6.30 | 6.50 | 6.50 | -7.01% | 42,696 |
| Dec 18, 2025 | 7.75 | 8.00 | 6.98 | 6.99 | 6.99 | -9.81% | 49,922 |
| Dec 17, 2025 | 8.02 | 8.35 | 7.70 | 7.75 | 7.75 | -3.00% | 5,747 |
| Dec 16, 2025 | 8.11 | 8.11 | 7.73 | 7.99 | 7.99 | -1.36% | 15,035 |
| Dec 15, 2025 | 8.30 | 8.30 | 7.70 | 8.10 | 8.10 | 2.40% | 36,674 |
| Dec 12, 2025 | 7.52 | 8.65 | 7.52 | 7.91 | 7.91 | -1.86% | 14,953 |
| Dec 11, 2025 | 8.70 | 8.70 | 7.71 | 8.06 | 8.06 | -2.77% | 2,746 |
| Dec 10, 2025 | 7.70 | 8.43 | 7.70 | 8.29 | 8.29 | 7.66% | 2,208 |
| Dec 9, 2025 | 7.62 | 8.25 | 7.62 | 7.70 | 7.70 | 1.05% | 1,982 |
| Dec 8, 2025 | 7.98 | 8.15 | 7.46 | 7.62 | 7.62 | -4.51% | 6,006 |
| Dec 5, 2025 | 7.90 | 8.15 | 7.90 | 7.98 | 7.98 | 2.57% | 2,546 |
| Dec 4, 2025 | 8.05 | 8.18 | 7.76 | 7.78 | 7.78 | -3.35% | 7,589 |
| Dec 3, 2025 | 8.28 | 8.28 | 7.62 | 8.05 | 8.05 | 1.26% | 5,634 |
| Dec 2, 2025 | 8.05 | 8.05 | 7.75 | 7.95 | 7.95 | 0.76% | 1,459 |