Virat Leasing Limited (BOM:539167)
India
· Delayed Price · Currency is INR 30.10
+1.43 (4.99%)
At close: Mar 9, 2026
Virat Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 4.99% | 119 |
| Mar 6, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 4.98% | 14 |
| Mar 5, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 5.00% | 2 |
| Mar 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 44 |
| Mar 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 4.96% | 131 |
| Feb 25, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 5.00% | 166 |
| Feb 24, 2026 | 24.20 | 24.20 | 23.00 | 23.60 | 23.60 | -2.48% | 2 |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.99% | 60 |
| Feb 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.96% | 74 |
| Feb 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.98% | 2 |
| Feb 18, 2026 | 24.32 | 24.32 | 22.02 | 23.11 | 23.11 | -0.26% | 192 |
| Feb 16, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4.98% | 59 |
| Feb 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - | 2 |
| Feb 12, 2026 | 24.39 | 24.39 | 22.07 | 22.07 | 22.07 | -4.99% | 56 |
| Feb 11, 2026 | 21.03 | 23.23 | 21.03 | 23.23 | 23.23 | 4.97% | 132 |
| Feb 10, 2026 | 23.14 | 23.14 | 21.99 | 22.13 | 22.13 | -4.36% | 19 |
| Feb 9, 2026 | 22.81 | 23.25 | 22.81 | 23.14 | 23.14 | -3.62% | 7 |
| Feb 6, 2026 | 24.00 | 24.90 | 24.00 | 24.01 | 24.01 | 1.22% | 13 |
| Feb 5, 2026 | 23.65 | 26.09 | 23.65 | 23.72 | 23.72 | -4.55% | 334 |
| Feb 4, 2026 | 27.39 | 27.39 | 24.80 | 24.85 | 24.85 | -4.75% | 301 |
| Feb 3, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.99% | 16 |
| Feb 2, 2026 | 26.76 | 28.16 | 26.76 | 27.46 | 27.46 | -2.49% | 143 |
| Feb 1, 2026 | 27.03 | 28.16 | 27.03 | 28.16 | 28.16 | -1.02% | 262 |
| Jan 30, 2026 | 28.45 | 29.94 | 28.45 | 28.45 | 28.45 | -4.98% | 5 |
| Jan 29, 2026 | 29.94 | 33.00 | 29.94 | 29.94 | 29.94 | -4.98% | 43 |
| Jan 28, 2026 | 31.51 | 33.16 | 31.51 | 31.51 | 31.51 | -4.98% | 71 |
| Jan 27, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -4.99% | 4 |
| Jan 23, 2026 | 32.29 | 35.66 | 32.29 | 34.90 | 34.90 | 2.71% | 17 |
| Jan 22, 2026 | 35.40 | 35.40 | 33.98 | 33.98 | 33.98 | -4.98% | 49 |
| Jan 21, 2026 | 35.76 | 37.64 | 35.76 | 35.76 | 35.76 | -4.99% | 7 |
| Jan 20, 2026 | 39.43 | 39.43 | 37.64 | 37.64 | 37.64 | -5.00% | 6 |
| Jan 19, 2026 | 39.00 | 39.62 | 39.00 | 39.62 | 39.62 | - | 4 |
| Jan 16, 2026 | 41.28 | 41.28 | 39.62 | 39.62 | 39.62 | -4.99% | 3 |
| Jan 14, 2026 | 41.73 | 41.73 | 41.70 | 41.70 | 41.70 | -0.10% | 2 |
| Jan 13, 2026 | 41.37 | 41.78 | 39.72 | 41.74 | 41.74 | -0.14% | 218 |
| Jan 12, 2026 | 43.56 | 43.56 | 41.80 | 41.80 | 41.80 | -5.00% | 53 |
| Jan 9, 2026 | 44.00 | 44.00 | 39.85 | 44.00 | 44.00 | 4.91% | 31 |
| Jan 8, 2026 | 42.32 | 42.32 | 41.94 | 41.94 | 41.94 | -4.98% | 291 |
| Jan 7, 2026 | 44.54 | 44.54 | 42.75 | 44.14 | 44.14 | -1.89% | 33 |
| Jan 6, 2026 | 45.04 | 45.04 | 43.05 | 44.99 | 44.99 | -0.60% | 318 |
| Jan 5, 2026 | 45.25 | 46.74 | 45.25 | 45.26 | 45.26 | 1.66% | 318 |
| Jan 2, 2026 | 45.00 | 45.00 | 44.31 | 44.52 | 44.52 | 3.53% | 187 |
| Jan 1, 2026 | 43.50 | 43.50 | 42.95 | 43.00 | 43.00 | 2.85% | 88 |
| Dec 31, 2025 | 41.61 | 43.28 | 41.61 | 41.81 | 41.81 | 0.97% | 84 |
| Dec 30, 2025 | 43.93 | 44.14 | 41.40 | 41.41 | 41.41 | -4.80% | 285 |
| Dec 29, 2025 | 42.50 | 44.00 | 42.50 | 43.50 | 43.50 | 3.60% | 83 |
| Dec 26, 2025 | 43.43 | 45.00 | 40.90 | 41.99 | 41.99 | -2.35% | 206 |
| Dec 24, 2025 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | -0.69% | 26 |
| Dec 23, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 4.82% | 12 |
| Dec 22, 2025 | 41.37 | 41.37 | 37.43 | 41.31 | 41.31 | 4.85% | 140 |
| Dec 18, 2025 | 39.79 | 39.79 | 39.40 | 39.40 | 39.40 | - | 109 |
| Dec 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.10% | 1 |
| Dec 16, 2025 | 39.76 | 39.76 | 39.36 | 39.36 | 39.36 | - | 100 |
| Dec 15, 2025 | 37.87 | 39.37 | 37.45 | 39.36 | 39.36 | 4.96% | 1,734 |
| Dec 12, 2025 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | -1.32% | 13 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.45% | 1 |
| Dec 10, 2025 | 37.47 | 38.95 | 37.47 | 38.56 | 38.56 | 3.94% | 19 |
| Dec 9, 2025 | 35.90 | 37.10 | 34.11 | 37.10 | 37.10 | 3.34% | 8 |
| Dec 8, 2025 | 36.00 | 36.00 | 32.60 | 35.90 | 35.90 | 4.70% | 74 |
| Dec 5, 2025 | 34.29 | 36.00 | 34.29 | 34.29 | 34.29 | -2.50% | 4 |
| Dec 4, 2025 | 35.10 | 36.49 | 35.10 | 35.17 | 35.17 | 1.18% | 76 |
| Dec 3, 2025 | 38.34 | 38.34 | 34.71 | 34.76 | 34.76 | -4.82% | 45 |
| Dec 2, 2025 | 38.70 | 40.00 | 36.50 | 36.52 | 36.52 | -4.90% | 235 |
| Dec 1, 2025 | 36.24 | 38.80 | 36.24 | 38.40 | 38.40 | 3.84% | 102 |
| Nov 28, 2025 | 36.11 | 36.99 | 34.32 | 36.98 | 36.98 | 2.41% | 151 |
| Nov 27, 2025 | 34.40 | 38.02 | 34.40 | 36.11 | 36.11 | -0.28% | 7 |
| Nov 26, 2025 | 38.83 | 38.83 | 35.15 | 36.21 | 36.21 | -2.11% | 856 |
| Nov 25, 2025 | 38.78 | 40.67 | 36.85 | 36.99 | 36.99 | -4.62% | 602 |
| Nov 24, 2025 | 38.85 | 38.85 | 37.36 | 38.78 | 38.78 | 4.81% | 215 |
| Nov 21, 2025 | 37.03 | 37.03 | 35.27 | 37.00 | 37.00 | 4.91% | 445 |
| Nov 20, 2025 | 33.93 | 35.28 | 33.93 | 35.27 | 35.27 | 4.97% | 61 |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 24 |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 46 |
| Nov 17, 2025 | 31.73 | 32.00 | 29.56 | 32.00 | 32.00 | 2.86% | 111 |
| Nov 14, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - | 44 |
| Nov 13, 2025 | 30.16 | 31.66 | 30.16 | 31.11 | 31.11 | 3.15% | 2,117 |
| Nov 12, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 30.16 | 4.94% | 42 |
| Nov 11, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 4.97% | 11 |
| Nov 10, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - | 13 |
| Nov 7, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -4.93% | 2 |
| Nov 6, 2025 | 29.14 | 29.14 | 28.80 | 28.80 | 28.80 | -1.17% | 7 |
| Nov 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -4.99% | 3 |
| Nov 3, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | 6 |
| Oct 29, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -2.01% | 10 |
| Oct 28, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 5.00% | 2 |
| Oct 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.98% | 173 |
| Oct 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 2 |
| Oct 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - | 1 |
| Oct 21, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 4.98% | 2 |
| Oct 20, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -5.00% | 62 |
| Oct 16, 2025 | 29.60 | 30.30 | 29.60 | 29.60 | 29.60 | -0.47% | 81 |
| Oct 15, 2025 | 30.10 | 30.10 | 28.67 | 29.74 | 29.74 | 3.73% | 194 |
| Oct 14, 2025 | 28.81 | 28.81 | 28.67 | 28.67 | 28.67 | 4.14% | 22 |
| Oct 13, 2025 | 28.81 | 28.81 | 27.44 | 27.53 | 27.53 | 0.33% | 95 |
| Oct 10, 2025 | 27.44 | 27.44 | 27.31 | 27.44 | 27.44 | 4.97% | 11 |
| Oct 9, 2025 | 26.14 | 26.14 | 25.90 | 26.14 | 26.14 | - | 56 |
| Oct 8, 2025 | 24.70 | 26.14 | 24.70 | 26.14 | 26.14 | 4.98% | 51 |
| Oct 7, 2025 | 24.90 | 26.14 | 24.90 | 24.90 | 24.90 | - | 6 |
| Oct 6, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | -0.99% | 10 |
| Oct 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 6 |