Vascon Engineers Limited (NSE:VASCONEQ)
India
· Delayed Price · Currency is INR 33.02
-1.72 (-4.95%)
At close: Mar 9, 2026
Vascon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.26 | 34.52 | 32.00 | 33.02 | 33.02 | -4.95% | 1,145,269 |
| Mar 6, 2026 | 35.07 | 35.98 | 34.50 | 34.74 | 34.74 | -1.11% | 474,415 |
| Mar 5, 2026 | 35.50 | 35.50 | 34.50 | 35.13 | 35.13 | 0.95% | 643,763 |
| Mar 4, 2026 | 36.05 | 36.19 | 34.65 | 34.80 | 34.80 | -5.77% | 893,357 |
| Mar 2, 2026 | 35.75 | 37.93 | 35.75 | 36.93 | 36.93 | -2.89% | 591,215 |
| Feb 27, 2026 | 38.50 | 38.63 | 37.80 | 38.03 | 38.03 | -1.27% | 363,307 |
| Feb 26, 2026 | 39.50 | 39.87 | 38.10 | 38.52 | 38.52 | -2.83% | 546,577 |
| Feb 25, 2026 | 39.32 | 39.90 | 38.51 | 39.64 | 39.64 | 0.94% | 404,509 |
| Feb 24, 2026 | 38.35 | 40.00 | 37.70 | 39.27 | 39.27 | 2.40% | 881,108 |
| Feb 23, 2026 | 39.04 | 39.31 | 38.10 | 38.35 | 38.35 | -1.41% | 347,350 |
| Feb 20, 2026 | 39.08 | 39.44 | 38.68 | 38.90 | 38.90 | -0.46% | 307,256 |
| Feb 19, 2026 | 39.87 | 40.20 | 38.90 | 39.08 | 39.08 | -1.49% | 341,592 |
| Feb 18, 2026 | 40.18 | 40.57 | 39.43 | 39.67 | 39.67 | -0.53% | 547,166 |
| Feb 17, 2026 | 39.90 | 40.80 | 39.66 | 39.88 | 39.88 | 0.55% | 389,615 |
| Feb 16, 2026 | 40.50 | 40.51 | 39.52 | 39.66 | 39.66 | -2.10% | 436,077 |
| Feb 13, 2026 | 40.70 | 40.74 | 39.81 | 40.51 | 40.51 | -1.07% | 610,521 |
| Feb 12, 2026 | 42.00 | 42.00 | 40.47 | 40.95 | 40.95 | -2.55% | 596,525 |
| Feb 11, 2026 | 43.00 | 43.24 | 41.60 | 42.02 | 42.02 | -2.10% | 883,651 |
| Feb 10, 2026 | 43.11 | 43.83 | 41.95 | 42.92 | 42.92 | -0.21% | 691,837 |
| Feb 9, 2026 | 43.10 | 44.65 | 42.52 | 43.01 | 43.01 | 0.40% | 1,688,762 |
| Feb 6, 2026 | 43.85 | 43.90 | 42.31 | 42.84 | 42.84 | -2.30% | 520,078 |
| Feb 5, 2026 | 45.02 | 45.24 | 43.68 | 43.85 | 43.85 | -2.86% | 365,506 |
| Feb 4, 2026 | 42.92 | 46.30 | 42.72 | 45.14 | 45.14 | 4.93% | 1,517,550 |
| Feb 3, 2026 | 43.01 | 44.40 | 42.00 | 43.02 | 43.02 | 4.88% | 2,886,717 |
| Feb 2, 2026 | 41.00 | 41.74 | 39.67 | 41.02 | 41.02 | - | 478,926 |
| Feb 1, 2026 | 41.34 | 42.67 | 40.64 | 41.02 | 41.02 | -0.77% | 589,035 |
| Jan 30, 2026 | 41.50 | 41.85 | 40.81 | 41.34 | 41.34 | -0.67% | 441,982 |
| Jan 29, 2026 | 42.98 | 42.98 | 41.50 | 41.62 | 41.62 | -2.46% | 455,684 |
| Jan 28, 2026 | 41.05 | 42.99 | 41.05 | 42.67 | 42.67 | 4.35% | 620,363 |
| Jan 27, 2026 | 42.70 | 42.95 | 40.50 | 40.89 | 40.89 | -3.24% | 756,686 |
| Jan 23, 2026 | 44.00 | 44.01 | 42.00 | 42.26 | 42.26 | -4.45% | 730,157 |
| Jan 22, 2026 | 40.71 | 44.70 | 40.71 | 44.23 | 44.23 | 9.48% | 7,074,261 |
| Jan 21, 2026 | 40.20 | 41.61 | 39.31 | 40.40 | 40.40 | -0.47% | 1,306,745 |
| Jan 20, 2026 | 43.15 | 43.27 | 40.25 | 40.59 | 40.59 | -6.28% | 1,325,620 |
| Jan 19, 2026 | 44.20 | 44.68 | 43.01 | 43.31 | 43.31 | -2.04% | 529,551 |
| Jan 16, 2026 | 45.45 | 45.45 | 44.10 | 44.21 | 44.21 | -1.29% | 695,458 |
| Jan 14, 2026 | 44.50 | 45.47 | 44.41 | 44.79 | 44.79 | 0.29% | 593,551 |
| Jan 13, 2026 | 44.64 | 45.79 | 44.01 | 44.66 | 44.66 | 0.27% | 1,257,623 |
| Jan 12, 2026 | 45.72 | 45.99 | 43.77 | 44.54 | 44.54 | -1.83% | 1,265,932 |
| Jan 9, 2026 | 46.30 | 47.43 | 45.20 | 45.37 | 45.37 | -2.93% | 1,110,576 |
| Jan 8, 2026 | 47.58 | 50.50 | 46.01 | 46.74 | 46.74 | -1.68% | 3,436,485 |
| Jan 7, 2026 | 47.43 | 49.00 | 47.21 | 47.54 | 47.54 | -0.17% | 1,254,947 |
| Jan 6, 2026 | 45.65 | 48.00 | 45.20 | 47.62 | 47.62 | 4.45% | 1,715,361 |
| Jan 5, 2026 | 46.80 | 47.09 | 45.20 | 45.59 | 45.59 | -2.27% | 651,329 |
| Jan 2, 2026 | 45.60 | 47.29 | 45.50 | 46.65 | 46.65 | 2.91% | 1,239,061 |
| Jan 1, 2026 | 45.62 | 45.75 | 45.15 | 45.33 | 45.33 | 0.09% | 332,847 |
| Dec 31, 2025 | 44.99 | 46.07 | 44.99 | 45.29 | 45.29 | 1.34% | 918,571 |
| Dec 30, 2025 | 44.40 | 44.99 | 44.08 | 44.69 | 44.69 | 0.70% | 745,972 |
| Dec 29, 2025 | 45.85 | 45.86 | 44.21 | 44.38 | 44.38 | -3.27% | 1,131,850 |
| Dec 26, 2025 | 46.74 | 47.05 | 45.64 | 45.88 | 45.88 | -1.27% | 592,584 |
| Dec 24, 2025 | 47.77 | 48.41 | 46.25 | 46.47 | 46.47 | -2.88% | 801,942 |
| Dec 23, 2025 | 46.80 | 48.40 | 46.80 | 47.85 | 47.85 | 0.21% | 814,313 |
| Dec 22, 2025 | 47.30 | 49.00 | 47.25 | 47.75 | 47.75 | 1.34% | 1,306,339 |
| Dec 19, 2025 | 45.71 | 47.60 | 45.50 | 47.12 | 47.12 | 3.45% | 1,171,362 |
| Dec 18, 2025 | 46.32 | 46.50 | 45.14 | 45.55 | 45.55 | -1.34% | 895,810 |
| Dec 17, 2025 | 47.31 | 47.62 | 45.25 | 46.17 | 46.17 | -3.13% | 844,708 |
| Dec 16, 2025 | 47.31 | 48.40 | 46.00 | 47.66 | 47.66 | 2.23% | 1,934,214 |
| Dec 15, 2025 | 45.36 | 48.28 | 44.64 | 46.62 | 46.62 | 2.78% | 2,945,254 |
| Dec 12, 2025 | 45.30 | 45.69 | 44.72 | 45.36 | 45.36 | 0.64% | 729,098 |
| Dec 11, 2025 | 44.80 | 45.38 | 44.25 | 45.07 | 45.07 | 0.58% | 748,526 |
| Dec 10, 2025 | 46.08 | 46.90 | 44.23 | 44.81 | 44.81 | -2.71% | 1,132,671 |
| Dec 9, 2025 | 44.81 | 46.45 | 43.70 | 46.06 | 46.06 | 2.56% | 1,547,886 |
| Dec 8, 2025 | 47.46 | 47.59 | 44.50 | 44.91 | 44.91 | -5.37% | 2,119,324 |
| Dec 5, 2025 | 48.40 | 48.40 | 47.13 | 47.46 | 47.46 | -1.94% | 882,880 |
| Dec 4, 2025 | 48.77 | 49.26 | 48.19 | 48.40 | 48.40 | -0.76% | 945,503 |
| Dec 3, 2025 | 49.96 | 50.33 | 48.45 | 48.77 | 48.77 | -2.52% | 1,026,254 |
| Dec 2, 2025 | 50.94 | 50.99 | 49.71 | 50.03 | 50.03 | -0.50% | 823,099 |
| Dec 1, 2025 | 51.30 | 52.10 | 50.00 | 50.28 | 50.28 | -1.99% | 980,008 |
| Nov 28, 2025 | 51.60 | 52.31 | 50.47 | 51.30 | 51.30 | -0.08% | 1,175,744 |
| Nov 27, 2025 | 49.89 | 51.99 | 49.40 | 51.34 | 51.34 | 3.49% | 2,917,861 |
| Nov 26, 2025 | 49.70 | 50.58 | 49.36 | 49.61 | 49.61 | 0.06% | 1,037,894 |
| Nov 25, 2025 | 49.00 | 50.45 | 48.84 | 49.58 | 49.58 | 1.60% | 1,232,386 |
| Nov 24, 2025 | 51.00 | 51.11 | 48.60 | 48.80 | 48.80 | -3.27% | 2,185,258 |
| Nov 21, 2025 | 53.47 | 53.85 | 50.12 | 50.45 | 50.45 | -5.24% | 3,294,623 |
| Nov 20, 2025 | 52.09 | 54.69 | 51.68 | 53.24 | 53.24 | 2.78% | 3,597,750 |
| Nov 19, 2025 | 54.55 | 55.50 | 51.50 | 51.80 | 51.80 | -4.66% | 3,661,469 |
| Nov 18, 2025 | 56.67 | 56.92 | 54.00 | 54.33 | 54.33 | -4.20% | 1,631,047 |
| Nov 17, 2025 | 57.39 | 58.82 | 56.36 | 56.71 | 56.71 | -1.15% | 1,224,851 |
| Nov 14, 2025 | 57.47 | 58.22 | 56.76 | 57.37 | 57.37 | -0.17% | 1,187,048 |
| Nov 13, 2025 | 59.00 | 59.95 | 57.10 | 57.47 | 57.47 | -2.64% | 1,766,323 |
| Nov 12, 2025 | 58.85 | 59.80 | 58.60 | 59.03 | 59.03 | 0.32% | 1,407,684 |
| Nov 11, 2025 | 59.69 | 60.48 | 58.56 | 58.84 | 58.84 | -0.64% | 2,381,186 |
| Nov 10, 2025 | 62.00 | 63.31 | 58.35 | 59.22 | 59.22 | -3.88% | 3,856,104 |
| Nov 7, 2025 | 64.00 | 64.45 | 61.20 | 61.61 | 61.61 | -3.93% | 3,224,660 |
| Nov 6, 2025 | 68.26 | 68.80 | 62.10 | 64.13 | 64.13 | -6.43% | 4,529,999 |
| Nov 4, 2025 | 69.56 | 70.10 | 68.00 | 68.54 | 68.54 | -1.27% | 2,333,988 |
| Nov 3, 2025 | 66.62 | 70.20 | 66.12 | 69.42 | 69.42 | 4.20% | 5,140,040 |
| Oct 31, 2025 | 66.00 | 67.51 | 64.88 | 66.62 | 66.62 | 0.86% | 2,433,535 |
| Oct 30, 2025 | 66.89 | 66.90 | 65.35 | 66.05 | 66.05 | -1.09% | 1,154,088 |
| Oct 29, 2025 | 67.40 | 67.46 | 65.62 | 66.78 | 66.78 | -0.52% | 1,497,316 |
| Oct 28, 2025 | 64.50 | 67.90 | 64.23 | 67.13 | 67.13 | 3.61% | 3,481,974 |
| Oct 27, 2025 | 64.25 | 65.66 | 63.57 | 64.79 | 64.79 | 1.01% | 1,939,819 |
| Oct 24, 2025 | 66.48 | 66.48 | 63.80 | 64.14 | 64.14 | -2.34% | 1,453,155 |
| Oct 23, 2025 | 67.00 | 67.18 | 65.30 | 65.68 | 65.68 | -1.76% | 1,450,164 |
| Oct 21, 2025 | 65.89 | 67.43 | 65.80 | 66.86 | 66.86 | 1.98% | 883,285 |
| Oct 20, 2025 | 65.74 | 66.36 | 64.45 | 65.56 | 65.56 | 0.74% | 1,911,711 |
| Oct 17, 2025 | 66.70 | 66.71 | 64.55 | 65.08 | 65.08 | -2.28% | 2,232,443 |
| Oct 16, 2025 | 67.51 | 67.74 | 65.53 | 66.60 | 66.60 | -1.35% | 3,189,295 |
| Oct 15, 2025 | 63.45 | 68.70 | 62.65 | 67.51 | 67.51 | 7.21% | 8,391,846 |
| Oct 14, 2025 | 67.38 | 67.70 | 62.51 | 62.97 | 62.97 | -6.09% | 6,078,506 |