V R Films & Studios Limited (BOM:542654)
India
· Delayed Price · Currency is INR 15.22
-0.32 (-2.06%)
At close: Apr 28, 2026
V R Films & Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.54 | 15.54 | 14.50 | 15.22 | 15.22 | -2.06% | 1,520 |
| Apr 27, 2026 | 15.74 | 16.00 | 15.00 | 15.54 | 15.54 | -1.27% | 725 |
| Apr 24, 2026 | 15.25 | 16.80 | 14.55 | 15.74 | 15.74 | 2.81% | 1,406 |
| Apr 23, 2026 | 14.93 | 15.50 | 14.82 | 15.31 | 15.31 | 2.82% | 753 |
| Apr 22, 2026 | 14.96 | 14.96 | 14.55 | 14.89 | 14.89 | -0.60% | 1,009 |
| Apr 21, 2026 | 15.65 | 15.65 | 14.02 | 14.98 | 14.98 | -3.97% | 2,339 |
| Apr 20, 2026 | 15.50 | 15.74 | 15.50 | 15.60 | 15.60 | 2.23% | 137 |
| Apr 17, 2026 | 15.90 | 15.90 | 14.45 | 15.26 | 15.26 | -4.57% | 1,158 |
| Apr 16, 2026 | 15.75 | 16.30 | 15.25 | 15.99 | 15.99 | 3.63% | 1,308 |
| Apr 15, 2026 | 15.00 | 15.75 | 14.00 | 15.43 | 15.43 | 2.94% | 1,150 |
| Apr 13, 2026 | 15.00 | 16.40 | 14.00 | 14.99 | 14.99 | 0.81% | 10,389 |
| Apr 10, 2026 | 15.00 | 17.17 | 14.00 | 14.87 | 14.87 | 3.91% | 43,294 |
| Apr 9, 2026 | 12.74 | 15.12 | 12.74 | 14.31 | 14.31 | 13.48% | 5,123 |
| Apr 8, 2026 | 12.50 | 14.45 | 12.31 | 12.61 | 12.61 | 4.56% | 6,749 |
| Apr 7, 2026 | 11.50 | 12.75 | 11.37 | 12.06 | 12.06 | 6.07% | 3,749 |
| Apr 6, 2026 | 12.75 | 12.75 | 11.01 | 11.37 | 11.37 | -8.60% | 893 |
| Apr 2, 2026 | 11.75 | 12.50 | 11.75 | 12.44 | 12.44 | 1.55% | 122 |
| Apr 1, 2026 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | 8.99% | 272 |
| Mar 30, 2026 | 12.04 | 12.25 | 10.65 | 11.24 | 11.24 | -6.64% | 7,635 |
| Mar 27, 2026 | 12.55 | 12.75 | 11.00 | 12.04 | 12.04 | -4.06% | 5,832 |
| Mar 25, 2026 | 13.25 | 13.25 | 11.50 | 12.55 | 12.55 | -3.46% | 8,471 |
| Mar 24, 2026 | 12.00 | 13.00 | 11.75 | 13.00 | 13.00 | 11.88% | 12,130 |
| Mar 23, 2026 | 11.60 | 12.50 | 11.30 | 11.62 | 11.62 | 0.17% | 13,875 |
| Mar 20, 2026 | 12.00 | 12.50 | 11.30 | 11.60 | 11.60 | -1.69% | 15,035 |
| Mar 19, 2026 | 12.25 | 12.25 | 11.00 | 11.80 | 11.80 | -1.67% | 25,405 |
| Mar 18, 2026 | 11.00 | 13.00 | 10.00 | 12.00 | 12.00 | 4.35% | 31,451 |
| Mar 17, 2026 | 11.75 | 12.25 | 11.00 | 11.50 | 11.50 | 0.35% | 20,466 |
| Mar 16, 2026 | 10.11 | 11.46 | 10.11 | 11.46 | 11.46 | - | 1,122 |
| Mar 13, 2026 | 12.00 | 12.45 | 11.01 | 11.46 | 11.46 | -9.76% | 815 |
| Mar 12, 2026 | 12.35 | 12.75 | 12.15 | 12.70 | 12.70 | 5.83% | 246 |
| Mar 11, 2026 | 13.25 | 13.25 | 10.60 | 12.00 | 12.00 | -8.68% | 16,272 |
| Mar 10, 2026 | 13.25 | 13.25 | 13.10 | 13.14 | 13.14 | 3.06% | 549 |
| Mar 9, 2026 | 13.25 | 13.25 | 12.50 | 12.75 | 12.75 | 2.41% | 1,913 |
| Mar 6, 2026 | 13.31 | 13.31 | 12.40 | 12.45 | 12.45 | 5.78% | 2,844 |
| Mar 5, 2026 | 12.64 | 13.00 | 10.57 | 11.77 | 11.77 | -8.76% | 2,774 |
| Mar 4, 2026 | 13.00 | 13.00 | 12.84 | 12.90 | 12.90 | -0.62% | 211 |
| Mar 2, 2026 | 11.50 | 12.98 | 11.50 | 12.98 | 12.98 | -0.38% | 3,653 |
| Feb 27, 2026 | 13.50 | 14.00 | 12.25 | 13.03 | 13.03 | -3.48% | 2,939 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | -0.37% | 1,415 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.00 | 13.55 | 13.55 | -5.44% | 2,549 |
| Feb 24, 2026 | 14.56 | 14.75 | 14.00 | 14.33 | 14.33 | -1.58% | 1,329 |
| Feb 23, 2026 | 13.85 | 14.99 | 13.45 | 14.56 | 14.56 | 10.64% | 522 |
| Feb 20, 2026 | 15.03 | 15.03 | 13.00 | 13.16 | 13.16 | -11.62% | 6,665 |
| Feb 19, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.60% | 1 |
| Feb 18, 2026 | 15.00 | 15.00 | 14.91 | 14.98 | 14.98 | - | 369 |
| Feb 17, 2026 | 14.54 | 15.00 | 14.54 | 14.98 | 14.98 | 3.03% | 5,370 |
| Feb 16, 2026 | 14.75 | 15.18 | 14.00 | 14.54 | 14.54 | -1.42% | 6,072 |
| Feb 13, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 6.12% | 441 |
| Feb 12, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -1.07% | 826 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.02 | 14.05 | 14.05 | -4.36% | 211 |
| Feb 10, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2.01% | 3 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.00 | 14.40 | 14.40 | -3.94% | 473 |
| Feb 6, 2026 | 14.95 | 15.00 | 14.25 | 14.99 | 14.99 | 0.27% | 205 |
| Feb 4, 2026 | 14.90 | 14.95 | 14.26 | 14.95 | 14.95 | -1.58% | 522 |
| Feb 3, 2026 | 15.40 | 15.40 | 14.01 | 15.19 | 15.19 | -0.39% | 644 |
| Feb 2, 2026 | 14.98 | 15.38 | 13.93 | 15.25 | 15.25 | 8.31% | 1,746 |
| Feb 1, 2026 | 14.65 | 15.80 | 13.51 | 14.08 | 14.08 | -5.63% | 3,319 |
| Jan 30, 2026 | 14.79 | 15.00 | 14.26 | 14.92 | 14.92 | -0.13% | 735 |
| Jan 29, 2026 | 14.75 | 14.99 | 14.50 | 14.94 | 14.94 | -0.13% | 1,611 |
| Jan 28, 2026 | 14.60 | 15.00 | 14.25 | 14.96 | 14.96 | 3.39% | 453 |
| Jan 27, 2026 | 14.75 | 14.90 | 14.25 | 14.47 | 14.47 | -1.43% | 452 |
| Jan 23, 2026 | 14.40 | 14.75 | 14.33 | 14.68 | 14.68 | 1.94% | 416 |
| Jan 22, 2026 | 14.40 | 14.40 | 13.75 | 14.40 | 14.40 | -0.69% | 427 |
| Jan 21, 2026 | 14.57 | 14.57 | 13.12 | 14.50 | 14.50 | -0.48% | 2,912 |
| Jan 20, 2026 | 14.50 | 14.75 | 14.00 | 14.57 | 14.57 | 0.62% | 1,002 |
| Jan 19, 2026 | 13.75 | 14.48 | 13.75 | 14.48 | 14.48 | 2.55% | 188 |
| Jan 16, 2026 | 15.05 | 15.05 | 14.00 | 14.12 | 14.12 | -4.27% | 1,449 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.25 | 14.75 | 14.75 | - | 157 |
| Jan 13, 2026 | 14.77 | 14.99 | 14.02 | 14.75 | 14.75 | -0.61% | 3,204 |
| Jan 12, 2026 | 15.79 | 15.79 | 14.01 | 14.84 | 14.84 | -0.40% | 617 |
| Jan 9, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 2,536 |
| Jan 8, 2026 | 14.74 | 15.89 | 13.75 | 15.00 | 15.00 | 1.69% | 1,764 |
| Jan 6, 2026 | 14.25 | 14.75 | 14.02 | 14.75 | 14.75 | 0.68% | 997 |
| Jan 5, 2026 | 14.85 | 15.00 | 14.02 | 14.65 | 14.65 | -2.33% | 2,239 |
| Jan 2, 2026 | 15.90 | 15.90 | 14.01 | 15.00 | 15.00 | -0.60% | 2,106 |
| Jan 1, 2026 | 15.41 | 15.41 | 14.51 | 15.09 | 15.09 | 4.72% | 598 |
| Dec 31, 2025 | 15.00 | 15.55 | 14.01 | 14.41 | 14.41 | -1.77% | 4,151 |
| Dec 30, 2025 | 15.38 | 15.38 | 14.20 | 14.67 | 14.67 | 2.02% | 890 |
| Dec 29, 2025 | 15.70 | 15.70 | 14.01 | 14.38 | 14.38 | -7.23% | 1,918 |
| Dec 24, 2025 | 16.00 | 16.00 | 14.28 | 15.50 | 15.50 | -1.90% | 967 |
| Dec 23, 2025 | 15.85 | 15.85 | 14.50 | 15.80 | 15.80 | 3.88% | 95 |
| Dec 22, 2025 | 14.75 | 15.89 | 14.20 | 15.21 | 15.21 | 2.08% | 1,829 |
| Dec 19, 2025 | 15.75 | 15.75 | 14.05 | 14.90 | 14.90 | -2.80% | 2,317 |
| Dec 18, 2025 | 15.24 | 15.33 | 15.24 | 15.33 | 15.33 | -0.45% | 549 |
| Dec 17, 2025 | 15.67 | 15.67 | 14.25 | 15.40 | 15.40 | -1.28% | 2,159 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1.50% | 8 |
| Dec 15, 2025 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | -0.07% | 24 |
| Dec 12, 2025 | 16.00 | 16.00 | 14.50 | 15.38 | 15.38 | -2.97% | 1,558 |
| Dec 11, 2025 | 16.00 | 16.00 | 15.00 | 15.85 | 15.85 | 1.99% | 881 |
| Dec 10, 2025 | 15.54 | 15.54 | 14.04 | 15.54 | 15.54 | 0.32% | 5,188 |
| Dec 9, 2025 | 14.00 | 15.93 | 13.99 | 15.49 | 15.49 | 6.90% | 9,226 |
| Dec 8, 2025 | 14.68 | 14.97 | 14.40 | 14.49 | 14.49 | 5.54% | 500 |
| Dec 5, 2025 | 16.39 | 16.39 | 13.50 | 13.73 | 13.73 | -7.98% | 15,638 |
| Dec 4, 2025 | 15.21 | 15.21 | 14.70 | 14.92 | 14.92 | -1.91% | 527 |
| Dec 3, 2025 | 14.40 | 15.21 | 13.80 | 15.21 | 15.21 | 4.97% | 10,225 |
| Dec 2, 2025 | 13.79 | 14.86 | 13.78 | 14.49 | 14.49 | -0.07% | 923 |
| Dec 1, 2025 | 14.51 | 14.51 | 14.00 | 14.50 | 14.50 | -0.07% | 1,118 |
| Nov 28, 2025 | 14.87 | 14.87 | 14.50 | 14.51 | 14.51 | 2.40% | 2,010 |
| Nov 27, 2025 | 14.00 | 14.99 | 13.60 | 14.17 | 14.17 | -0.84% | 2,465 |
| Nov 26, 2025 | 14.50 | 14.50 | 13.15 | 14.29 | 14.29 | 3.25% | 2,789 |