Skip to main content
Vaibhav Global Limited (NSE:VAIBHAVGBL)
India flag India · Delayed Price · Currency is INR
219.94
+0.11 (0.05%)
Apr 29, 2026, 3:29 PM IST

Vaibhav Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026220.45228.60219.00219.94219.940.05%176,606
Apr 28, 2026220.67223.40219.00219.83219.83-0.38%132,285
Apr 27, 2026215.03222.10215.03220.67220.672.62%155,434
Apr 24, 2026222.70225.15213.31215.03215.03-3.44%303,222
Apr 23, 2026223.80227.20221.11222.70222.70-0.39%212,973
Apr 22, 2026220.99225.00219.00223.57223.571.12%203,348
Apr 21, 2026220.65226.27220.07221.09221.090.53%208,905
Apr 20, 2026223.50224.65218.44219.92219.92-1.69%245,250
Apr 17, 2026221.40227.77220.81223.70223.701.67%340,736
Apr 16, 2026220.00223.34217.06220.03220.030.95%333,243
Apr 15, 2026215.00219.93215.00217.97217.972.86%268,086
Apr 13, 2026210.00215.99207.00211.90211.90-2.54%292,779
Apr 10, 2026210.80218.82210.80217.43217.433.24%282,552
Apr 9, 2026208.06215.19205.00210.61210.610.62%310,927
Apr 8, 2026202.58210.30199.00209.31209.318.61%528,103
Apr 7, 2026190.10194.84189.90192.71192.710.42%188,730
Apr 6, 2026190.00192.69183.72191.90191.901.91%238,906
Apr 2, 2026181.10189.60177.58188.31188.311.61%290,859
Apr 1, 2026184.00189.03182.00185.33185.335.69%432,298
Mar 30, 2026182.61184.55174.13175.36175.36-5.28%747,444
Mar 27, 2026194.01194.49184.08185.14185.14-5.41%1,152,810
Mar 25, 2026200.13202.09195.01195.73195.73-0.34%633,975
Mar 24, 2026198.10200.90194.54196.40196.401.67%693,134
Mar 23, 2026202.10203.56191.10193.18193.18-5.64%651,926
Mar 20, 2026206.73209.00204.10204.73204.730.84%418,996
Mar 19, 2026208.10210.97202.16203.02203.02-5.18%412,883
Mar 18, 2026207.27215.79206.81214.10214.103.30%316,705
Mar 17, 2026211.00212.99205.58207.27207.27-1.58%385,029
Mar 16, 2026210.00213.43205.20210.60210.600.72%363,137
Mar 13, 2026212.22214.91208.00209.10209.10-2.59%402,805
Mar 12, 2026212.05218.34210.75214.65214.65-0.74%299,637
Mar 11, 2026218.10224.71215.03216.26216.26-0.89%282,724
Mar 10, 2026212.50220.00209.53218.20218.204.55%318,110
Mar 9, 2026212.00213.52207.00208.70208.70-3.62%605,008
Mar 6, 2026218.00219.45215.05216.54216.54-1.31%313,336
Mar 5, 2026216.95220.98214.76219.42219.421.82%288,698
Mar 4, 2026215.10219.50213.00215.49215.49-2.28%405,301
Mar 2, 2026213.00224.93211.65220.52220.52-2.20%461,864
Feb 27, 2026230.30231.29225.00225.47225.47-2.52%285,446
Feb 26, 2026228.75233.38227.49231.30231.301.17%299,653
Feb 25, 2026231.34235.84227.15228.62228.62-0.72%355,658
Feb 24, 2026232.11233.58228.64230.28230.28-1.82%277,249
Feb 23, 2026239.00241.00232.10234.54234.54-0.07%491,938
Feb 20, 2026236.00240.60233.00234.70234.70-1.33%354,688
Feb 19, 2026247.95248.35237.00237.87237.87-3.73%328,322
Feb 18, 2026251.20251.20242.63247.08247.08-1.65%452,965
Feb 17, 2026245.50252.48244.39251.23251.232.07%355,072
Feb 16, 2026255.48261.69244.70246.14246.14-2.80%853,292
Feb 13, 2026253.00257.90251.16253.22253.22-1.42%517,323
Feb 12, 2026249.12258.70244.22256.87256.873.73%1,200,140
Feb 11, 2026249.75254.90241.77247.64247.64-0.54%1,091,850
Feb 10, 2026258.48264.39248.00248.98248.98-3.87%1,466,722
Feb 9, 2026237.52266.00235.01258.99258.9914.09%6,967,598
Feb 6, 2026228.79230.97221.42227.00227.00-2.04%637,361
Feb 5, 2026235.75239.20226.95231.72231.72-1.45%517,712
Feb 4, 2026246.00250.75233.22235.13235.13-4.16%936,596
Feb 3, 2026268.08268.08242.98245.33245.339.08%2,891,470
Feb 2, 2026220.70227.00214.81224.90223.402.17%907,187
Feb 1, 2026224.99226.60218.00220.13218.66-1.65%252,797
Jan 30, 2026218.71224.80212.81223.82222.332.14%471,664
Jan 29, 2026235.45239.34217.50219.14217.68-6.49%850,345
Jan 28, 2026241.00247.48227.55234.34232.782.98%3,326,128
Jan 27, 2026219.97234.00213.14227.55226.033.80%755,165
Jan 23, 2026216.01221.00212.43219.22217.762.06%507,249
Jan 22, 2026206.97219.92206.31214.79213.365.15%500,084
Jan 21, 2026207.64208.49201.80204.27202.91-1.62%236,720
Jan 20, 2026211.00213.70207.15207.64206.26-2.37%265,007
Jan 19, 2026214.00217.00211.50212.67211.25-1.33%290,100
Jan 16, 2026221.10222.66214.30215.54214.10-2.63%241,657
Jan 14, 2026220.10223.59220.10221.37219.89-0.14%108,450
Jan 13, 2026225.00226.60220.00221.69220.21-1.00%104,712
Jan 12, 2026222.00227.90217.11223.92222.430.57%244,760
Jan 9, 2026225.00228.70222.00222.66221.17-2.33%161,813
Jan 8, 2026235.00236.87226.10227.98226.46-3.51%290,270
Jan 7, 2026230.50237.99230.50236.28234.701.46%236,725
Jan 6, 2026233.10234.27229.34232.89231.34-0.57%247,509
Jan 5, 2026237.00238.80233.11234.23232.67-1.53%176,632
Jan 2, 2026238.40240.69237.01237.86236.27-0.82%130,135
Jan 1, 2026233.69240.90233.68239.83238.232.64%169,110
Dec 31, 2025233.41237.95232.35233.67232.110.08%201,830
Dec 30, 2025231.05235.52229.70233.48231.920.64%190,019
Dec 29, 2025234.94236.11229.91231.99230.44-1.26%203,647
Dec 26, 2025238.91238.91234.00234.94233.37-1.82%140,575
Dec 24, 2025240.20242.00237.01239.30237.70-0.75%218,657
Dec 23, 2025235.90244.99235.50241.10239.492.64%432,191
Dec 22, 2025238.29239.50233.00234.89233.32-0.94%424,670
Dec 19, 2025233.40240.02232.07237.13235.552.48%231,810
Dec 18, 2025233.75236.50228.06231.39229.85-0.97%448,017
Dec 17, 2025236.79240.10232.52233.65232.09-1.83%171,307
Dec 16, 2025240.60240.60236.80238.00236.41-1.58%127,222
Dec 15, 2025236.00243.00235.95241.83240.222.38%254,253
Dec 12, 2025238.10239.39235.36236.21234.63-1.11%233,225
Dec 11, 2025235.80243.99233.06238.87237.281.63%365,656
Dec 10, 2025237.10239.09233.00235.04233.47-0.70%178,244
Dec 9, 2025227.00238.26225.10236.70235.123.61%348,659
Dec 8, 2025234.30235.39224.61228.46226.94-2.74%452,393
Dec 5, 2025234.87237.09233.50234.90233.330.01%162,274
Dec 4, 2025233.90238.40232.77234.87233.300.16%219,810
Dec 3, 2025236.03236.70232.60234.49232.93-0.85%252,898
Dec 2, 2025240.00240.13235.24236.49234.91-1.96%287,909