Vaibhav Global Limited (NSE:VAIBHAVGBL)
India
· Delayed Price · Currency is INR 213.26
+4.56 (2.18%)
Mar 10, 2026, 12:30 PM IST
Vaibhav Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.00 | 213.52 | 207.00 | 208.70 | 208.70 | -3.62% | 605,008 |
| Mar 6, 2026 | 218.00 | 219.45 | 215.05 | 216.54 | 216.54 | -1.31% | 313,336 |
| Mar 5, 2026 | 216.95 | 220.98 | 214.76 | 219.42 | 219.42 | 1.82% | 288,698 |
| Mar 4, 2026 | 215.10 | 219.50 | 213.00 | 215.49 | 215.49 | -2.28% | 405,301 |
| Mar 2, 2026 | 213.00 | 224.93 | 211.65 | 220.52 | 220.52 | -2.20% | 461,864 |
| Feb 27, 2026 | 230.30 | 231.29 | 225.00 | 225.47 | 225.47 | -2.52% | 285,446 |
| Feb 26, 2026 | 228.75 | 233.38 | 227.49 | 231.30 | 231.30 | 1.17% | 299,653 |
| Feb 25, 2026 | 231.34 | 235.84 | 227.15 | 228.62 | 228.62 | -0.72% | 355,658 |
| Feb 24, 2026 | 232.11 | 233.58 | 228.64 | 230.28 | 230.28 | -1.82% | 277,249 |
| Feb 23, 2026 | 239.00 | 241.00 | 232.10 | 234.54 | 234.54 | -0.07% | 491,938 |
| Feb 20, 2026 | 236.00 | 240.60 | 233.00 | 234.70 | 234.70 | -1.33% | 354,688 |
| Feb 19, 2026 | 247.95 | 248.35 | 237.00 | 237.87 | 237.87 | -3.73% | 328,322 |
| Feb 18, 2026 | 251.20 | 251.20 | 242.63 | 247.08 | 247.08 | -1.65% | 452,965 |
| Feb 17, 2026 | 245.50 | 252.48 | 244.39 | 251.23 | 251.23 | 2.07% | 355,072 |
| Feb 16, 2026 | 255.48 | 261.69 | 244.70 | 246.14 | 246.14 | -2.80% | 853,292 |
| Feb 13, 2026 | 253.00 | 257.90 | 251.16 | 253.22 | 253.22 | -1.42% | 517,323 |
| Feb 12, 2026 | 249.12 | 258.70 | 244.22 | 256.87 | 256.87 | 3.73% | 1,200,140 |
| Feb 11, 2026 | 249.75 | 254.90 | 241.77 | 247.64 | 247.64 | -0.54% | 1,091,850 |
| Feb 10, 2026 | 258.48 | 264.39 | 248.00 | 248.98 | 248.98 | -3.87% | 1,466,722 |
| Feb 9, 2026 | 237.52 | 266.00 | 235.01 | 258.99 | 258.99 | 14.09% | 6,967,598 |
| Feb 6, 2026 | 228.79 | 230.97 | 221.42 | 227.00 | 227.00 | -2.04% | 637,361 |
| Feb 5, 2026 | 235.75 | 239.20 | 226.95 | 231.72 | 231.72 | -1.45% | 517,712 |
| Feb 4, 2026 | 246.00 | 250.75 | 233.22 | 235.13 | 235.13 | -4.16% | 936,596 |
| Feb 3, 2026 | 268.08 | 268.08 | 242.98 | 245.33 | 245.33 | 9.08% | 2,891,470 |
| Feb 2, 2026 | 220.70 | 227.00 | 214.81 | 224.90 | 223.40 | 2.17% | 907,187 |
| Feb 1, 2026 | 224.99 | 226.60 | 218.00 | 220.13 | 218.66 | -1.65% | 252,797 |
| Jan 30, 2026 | 218.71 | 224.80 | 212.81 | 223.82 | 222.33 | 2.14% | 471,664 |
| Jan 29, 2026 | 235.45 | 239.34 | 217.50 | 219.14 | 217.68 | -6.49% | 850,345 |
| Jan 28, 2026 | 241.00 | 247.48 | 227.55 | 234.34 | 232.78 | 2.98% | 3,326,128 |
| Jan 27, 2026 | 219.97 | 234.00 | 213.14 | 227.55 | 226.03 | 3.80% | 755,165 |
| Jan 23, 2026 | 216.01 | 221.00 | 212.43 | 219.22 | 217.76 | 2.06% | 507,249 |
| Jan 22, 2026 | 206.97 | 219.92 | 206.31 | 214.79 | 213.36 | 5.15% | 500,084 |
| Jan 21, 2026 | 207.64 | 208.49 | 201.80 | 204.27 | 202.91 | -1.62% | 236,720 |
| Jan 20, 2026 | 211.00 | 213.70 | 207.15 | 207.64 | 206.26 | -2.37% | 265,007 |
| Jan 19, 2026 | 214.00 | 217.00 | 211.50 | 212.67 | 211.25 | -1.33% | 290,100 |
| Jan 16, 2026 | 221.10 | 222.66 | 214.30 | 215.54 | 214.10 | -2.63% | 241,657 |
| Jan 14, 2026 | 220.10 | 223.59 | 220.10 | 221.37 | 219.89 | -0.14% | 108,450 |
| Jan 13, 2026 | 225.00 | 226.60 | 220.00 | 221.69 | 220.21 | -1.00% | 104,712 |
| Jan 12, 2026 | 222.00 | 227.90 | 217.11 | 223.92 | 222.43 | 0.57% | 244,760 |
| Jan 9, 2026 | 225.00 | 228.70 | 222.00 | 222.66 | 221.17 | -2.33% | 161,813 |
| Jan 8, 2026 | 235.00 | 236.87 | 226.10 | 227.98 | 226.46 | -3.51% | 290,270 |
| Jan 7, 2026 | 230.50 | 237.99 | 230.50 | 236.28 | 234.70 | 1.46% | 236,725 |
| Jan 6, 2026 | 233.10 | 234.27 | 229.34 | 232.89 | 231.34 | -0.57% | 247,509 |
| Jan 5, 2026 | 237.00 | 238.80 | 233.11 | 234.23 | 232.67 | -1.53% | 176,632 |
| Jan 2, 2026 | 238.40 | 240.69 | 237.01 | 237.86 | 236.27 | -0.82% | 130,135 |
| Jan 1, 2026 | 233.69 | 240.90 | 233.68 | 239.83 | 238.23 | 2.64% | 169,110 |
| Dec 31, 2025 | 233.41 | 237.95 | 232.35 | 233.67 | 232.11 | 0.08% | 201,830 |
| Dec 30, 2025 | 231.05 | 235.52 | 229.70 | 233.48 | 231.92 | 0.64% | 190,019 |
| Dec 29, 2025 | 234.94 | 236.11 | 229.91 | 231.99 | 230.44 | -1.26% | 203,647 |
| Dec 26, 2025 | 238.91 | 238.91 | 234.00 | 234.94 | 233.37 | -1.82% | 140,575 |
| Dec 24, 2025 | 240.20 | 242.00 | 237.01 | 239.30 | 237.70 | -0.75% | 218,657 |
| Dec 23, 2025 | 235.90 | 244.99 | 235.50 | 241.10 | 239.49 | 2.64% | 432,191 |
| Dec 22, 2025 | 238.29 | 239.50 | 233.00 | 234.89 | 233.32 | -0.94% | 424,670 |
| Dec 19, 2025 | 233.40 | 240.02 | 232.07 | 237.13 | 235.55 | 2.48% | 231,810 |
| Dec 18, 2025 | 233.75 | 236.50 | 228.06 | 231.39 | 229.85 | -0.97% | 448,017 |
| Dec 17, 2025 | 236.79 | 240.10 | 232.52 | 233.65 | 232.09 | -1.83% | 171,307 |
| Dec 16, 2025 | 240.60 | 240.60 | 236.80 | 238.00 | 236.41 | -1.58% | 127,222 |
| Dec 15, 2025 | 236.00 | 243.00 | 235.95 | 241.83 | 240.22 | 2.38% | 254,253 |
| Dec 12, 2025 | 238.10 | 239.39 | 235.36 | 236.21 | 234.63 | -1.11% | 233,225 |
| Dec 11, 2025 | 235.80 | 243.99 | 233.06 | 238.87 | 237.28 | 1.63% | 365,656 |
| Dec 10, 2025 | 237.10 | 239.09 | 233.00 | 235.04 | 233.47 | -0.70% | 178,244 |
| Dec 9, 2025 | 227.00 | 238.26 | 225.10 | 236.70 | 235.12 | 3.61% | 348,659 |
| Dec 8, 2025 | 234.30 | 235.39 | 224.61 | 228.46 | 226.94 | -2.74% | 452,393 |
| Dec 5, 2025 | 234.87 | 237.09 | 233.50 | 234.90 | 233.33 | 0.01% | 162,274 |
| Dec 4, 2025 | 233.90 | 238.40 | 232.77 | 234.87 | 233.30 | 0.16% | 219,810 |
| Dec 3, 2025 | 236.03 | 236.70 | 232.60 | 234.49 | 232.93 | -0.85% | 252,898 |
| Dec 2, 2025 | 240.00 | 240.13 | 235.24 | 236.49 | 234.91 | -1.96% | 287,909 |
| Dec 1, 2025 | 242.30 | 250.00 | 239.60 | 241.22 | 239.61 | 0.61% | 710,514 |
| Nov 28, 2025 | 238.50 | 241.00 | 236.15 | 239.75 | 238.15 | 0.40% | 212,191 |
| Nov 27, 2025 | 238.25 | 242.15 | 237.05 | 238.80 | 237.21 | 0.59% | 319,139 |
| Nov 26, 2025 | 239.30 | 240.50 | 234.55 | 237.40 | 235.82 | 0.27% | 345,182 |
| Nov 25, 2025 | 232.55 | 239.75 | 231.65 | 236.75 | 235.17 | 1.28% | 318,655 |
| Nov 24, 2025 | 239.15 | 240.85 | 231.75 | 233.75 | 232.19 | -2.50% | 1,205,689 |
| Nov 21, 2025 | 242.15 | 244.65 | 238.00 | 239.75 | 238.15 | -1.98% | 418,003 |
| Nov 20, 2025 | 250.70 | 252.10 | 243.55 | 244.60 | 242.97 | -2.70% | 412,190 |
| Nov 19, 2025 | 256.20 | 256.20 | 248.55 | 251.40 | 249.72 | -1.91% | 393,991 |
| Nov 18, 2025 | 265.45 | 265.50 | 255.10 | 256.30 | 254.59 | -3.45% | 433,656 |
| Nov 17, 2025 | 265.40 | 269.75 | 264.00 | 265.45 | 263.68 | 0.13% | 237,666 |
| Nov 14, 2025 | 261.30 | 266.35 | 254.30 | 265.10 | 263.33 | -0.08% | 429,964 |
| Nov 13, 2025 | 267.50 | 272.50 | 263.75 | 265.30 | 263.53 | 0.15% | 521,332 |
| Nov 12, 2025 | 258.80 | 266.95 | 256.85 | 264.90 | 263.13 | 2.85% | 778,013 |
| Nov 11, 2025 | 263.50 | 263.50 | 251.10 | 257.55 | 255.83 | -1.77% | 786,245 |
| Nov 10, 2025 | 268.30 | 268.80 | 261.05 | 262.20 | 260.45 | -1.37% | 388,383 |
| Nov 7, 2025 | 265.95 | 270.45 | 261.65 | 265.85 | 264.08 | -0.04% | 467,822 |
| Nov 6, 2025 | 273.15 | 273.95 | 264.60 | 265.95 | 264.18 | -3.13% | 618,367 |
| Nov 4, 2025 | 282.55 | 282.75 | 273.55 | 274.55 | 271.23 | -2.38% | 558,453 |
| Nov 3, 2025 | 270.00 | 284.35 | 269.10 | 281.25 | 277.85 | 4.49% | 2,432,297 |
| Oct 31, 2025 | 275.14 | 277.00 | 266.11 | 269.17 | 265.91 | -1.77% | 1,584,157 |
| Oct 30, 2025 | 260.00 | 293.25 | 257.00 | 274.01 | 270.70 | 6.35% | 28,801,660 |
| Oct 29, 2025 | 241.10 | 259.30 | 241.00 | 257.64 | 254.52 | 7.39% | 2,160,321 |
| Oct 28, 2025 | 233.00 | 241.12 | 231.70 | 239.92 | 237.02 | 2.73% | 475,739 |
| Oct 27, 2025 | 239.50 | 239.65 | 232.25 | 233.55 | 230.72 | -2.17% | 215,096 |
| Oct 24, 2025 | 234.12 | 241.40 | 232.00 | 238.73 | 235.84 | 1.93% | 496,448 |
| Oct 23, 2025 | 228.50 | 241.98 | 226.01 | 234.22 | 231.39 | 4.12% | 1,421,590 |
| Oct 21, 2025 | 225.00 | 226.00 | 222.98 | 224.96 | 222.24 | 0.51% | 35,447 |
| Oct 20, 2025 | 221.17 | 225.00 | 218.51 | 223.82 | 221.11 | 1.20% | 155,812 |
| Oct 17, 2025 | 222.10 | 223.00 | 219.25 | 221.16 | 218.48 | -0.72% | 135,050 |
| Oct 16, 2025 | 225.50 | 225.59 | 222.00 | 222.77 | 220.08 | -0.70% | 167,762 |
| Oct 15, 2025 | 217.35 | 229.00 | 217.35 | 224.33 | 221.62 | 2.79% | 445,863 |
| Oct 14, 2025 | 220.38 | 221.79 | 215.00 | 218.24 | 215.60 | -0.99% | 207,615 |