Skip to main content
Vantage Knowledge Academy Limited (BOM:539761)
India flag India · Delayed Price · Currency is INR
0.950
-0.050 (-5.00%)
At close: Mar 9, 2026

Vantage Knowledge Academy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.001.020.950.950.95-5.00%1,256,170
Mar 6, 20261.021.030.971.001.00-828,473
Mar 5, 20261.031.030.971.001.00-0.99%383,407
Mar 4, 20261.051.050.981.011.01-1.94%609,325
Mar 2, 20261.041.051.011.031.03-1.90%686,953
Feb 27, 20261.061.061.031.051.050.96%142,307
Feb 26, 20261.071.071.031.041.04-1.89%462,949
Feb 25, 20261.071.071.031.061.060.95%320,771
Feb 24, 20261.031.061.011.051.051.94%555,492
Feb 23, 20261.081.081.031.031.03-4.63%589,160
Feb 20, 20261.081.101.051.081.08-1.82%402,345
Feb 19, 20261.141.141.081.101.10-2.65%283,636
Feb 18, 20261.111.141.091.131.13-266,904
Feb 17, 20261.181.191.111.131.13-2.59%912,772
Feb 16, 20261.141.161.131.161.164.50%1,228,650
Feb 13, 20261.071.111.011.111.114.72%1,100,948
Feb 12, 20261.111.111.051.061.06-2.75%809,774
Feb 11, 20261.121.121.061.091.09-412,796
Feb 10, 20261.111.121.071.091.09-566,733
Feb 9, 20261.091.121.041.091.091.87%1,289,216
Feb 6, 20261.061.080.981.071.073.88%770,564
Feb 5, 20261.111.111.031.031.03-4.63%1,509,285
Feb 4, 20261.101.141.071.081.08-3.57%1,277,141
Feb 3, 20261.161.161.091.121.12-1.75%490,281
Feb 2, 20261.131.161.081.141.140.88%741,927
Feb 1, 20261.141.171.121.131.130.89%357,838
Jan 30, 20261.171.181.091.121.12-1.75%1,363,508
Jan 29, 20261.171.221.141.141.14-5.00%1,349,340
Jan 28, 20261.221.241.181.201.20-2.44%676,804
Jan 27, 20261.271.281.181.231.23-0.81%480,701
Jan 23, 20261.241.271.161.241.241.64%769,631
Jan 22, 20261.181.241.181.221.221.67%849,679
Jan 21, 20261.171.231.171.201.20-2.44%955,838
Jan 20, 20261.241.261.231.231.23-4.65%523,685
Jan 19, 20261.381.391.291.291.29-4.44%1,458,987
Jan 16, 20261.351.351.251.351.354.65%1,810,888
Jan 14, 20261.291.291.251.291.294.88%343,822
Jan 13, 20261.181.241.141.231.233.36%1,152,599
Jan 12, 20261.211.221.191.191.19-4.80%814,948
Jan 9, 20261.361.361.241.251.25-3.85%5,585,551
Jan 8, 20261.291.301.281.301.304.84%1,544,303
Jan 7, 20261.221.241.191.241.244.20%2,391,001
Jan 6, 20261.191.191.141.191.194.39%3,223,922
Jan 5, 20261.141.141.041.141.144.59%3,711,764
Jan 2, 20260.991.090.991.091.094.81%5,826,548
Jan 1, 20261.041.041.041.041.04-4.59%968,836
Dec 31, 20251.091.091.091.091.09-4.39%1,177,343
Dec 30, 20251.141.141.141.141.14-4.20%1,043,132
Dec 29, 20251.191.191.191.191.19-4.80%1,769,447
Dec 26, 20251.251.251.251.251.25-4.58%1,450,759
Dec 24, 20251.311.361.311.311.31-4.38%2,410,871
Dec 23, 20251.371.371.371.371.37-4.86%1,764,006
Dec 22, 20251.531.571.441.441.44-4.64%3,219,824
Dec 19, 20251.621.621.511.511.51-4.43%2,958,944
Dec 18, 20251.641.641.511.581.580.64%844,895
Dec 17, 20251.501.641.501.571.57-2,146,938
Dec 16, 20251.621.621.571.571.57-4.85%536,159
Dec 15, 20251.731.731.651.651.65-4.62%709,650
Dec 12, 20251.861.911.731.731.73-4.95%4,910,982
Dec 11, 20251.821.821.681.821.824.60%7,044,567
Dec 10, 20251.741.741.741.741.744.82%265,840
Dec 9, 20251.661.661.661.661.664.40%369,560
Dec 8, 20251.521.591.481.591.594.61%877,293
Dec 5, 20251.521.551.521.521.52-5.00%1,195,445
Dec 4, 20251.681.691.601.601.60-4.76%1,413,773
Dec 3, 20251.751.791.681.681.68-4.55%1,440,995
Dec 2, 20251.831.831.741.761.76-3.83%1,257,287
Dec 1, 20251.871.951.821.831.83-4.19%1,335,726
Nov 28, 20251.952.001.861.911.91-2.05%1,177,588
Nov 27, 20251.992.011.921.951.95-1.52%602,601
Nov 26, 20251.972.001.901.981.980.51%743,739
Nov 25, 20252.102.101.901.971.97-1.50%1,704,619
Nov 24, 20252.042.061.962.002.00-532,879
Nov 21, 20252.022.061.982.002.00-572,128
Nov 20, 20252.042.071.952.002.00-622,835
Nov 19, 20252.072.081.952.002.00-1.48%691,829
Nov 18, 20252.092.182.002.032.03-2.87%1,634,300
Nov 17, 20252.102.142.092.092.09-4.57%975,013
Nov 14, 20252.202.252.192.192.19-4.78%759,523
Nov 13, 20252.542.542.302.302.30-4.96%3,977,834
Nov 12, 20252.352.422.302.422.424.76%1,044,567
Nov 11, 20252.312.312.252.312.315.00%1,540,900
Nov 10, 20252.172.202.132.202.204.76%1,461,599
Nov 7, 20252.042.102.002.102.105.00%1,889,113
Nov 6, 20252.042.041.972.002.00-2.91%859,403
Nov 4, 20252.222.222.062.062.06-4.63%2,076,388
Nov 3, 20252.192.212.022.162.161.89%1,044,322
Oct 31, 20252.022.152.002.122.121.92%689,594
Oct 30, 20252.102.282.082.082.08-4.59%3,090,769
Oct 29, 20252.202.292.182.182.18-4.80%3,283,623
Oct 28, 20252.382.382.292.292.29-4.98%2,924,991
Oct 27, 20252.532.582.412.412.41-4.74%2,671,107
Oct 24, 20252.712.782.532.532.53-4.89%1,966,305
Oct 23, 20252.832.832.592.662.66-2.21%1,178,054
Oct 21, 20252.732.732.652.722.724.62%291,433
Oct 20, 20252.552.602.512.602.604.84%361,626
Oct 17, 20252.482.562.482.482.48-4.98%897,961
Oct 16, 20252.842.872.612.612.61-4.74%3,191,266
Oct 15, 20252.742.742.712.742.744.98%549,203
Oct 14, 20252.612.612.452.612.614.82%1,647,036