Vaswani Industries Limited (NSE:VASWANI)
India
· Delayed Price · Currency is INR 54.74
+0.50 (0.92%)
Mar 10, 2026, 3:29 PM IST
Vaswani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.55 | 54.80 | 52.55 | 53.58 | - | -2.08% | 16,677 |
| Mar 6, 2026 | 54.80 | 55.34 | 53.50 | 54.72 | 54.72 | 0.55% | 44,094 |
| Mar 5, 2026 | 55.00 | 55.00 | 53.01 | 54.42 | 54.42 | 2.04% | 27,784 |
| Mar 4, 2026 | 53.40 | 54.35 | 52.00 | 53.33 | 53.33 | -0.91% | 71,141 |
| Mar 2, 2026 | 56.00 | 59.00 | 50.52 | 53.82 | 53.82 | -12.47% | 436,939 |
| Feb 27, 2026 | 61.70 | 62.75 | 60.06 | 61.49 | 61.49 | 1.13% | 79,893 |
| Feb 26, 2026 | 61.95 | 62.49 | 60.12 | 60.80 | 60.80 | 0.75% | 48,324 |
| Feb 25, 2026 | 62.82 | 62.82 | 59.85 | 60.35 | 60.35 | 0.84% | 55,625 |
| Feb 24, 2026 | 59.90 | 60.66 | 59.20 | 59.85 | 59.85 | -1.56% | 40,126 |
| Feb 23, 2026 | 63.94 | 64.40 | 60.00 | 60.80 | 60.80 | -0.20% | 89,462 |
| Feb 20, 2026 | 60.88 | 62.60 | 57.11 | 60.92 | 60.92 | 1.55% | 139,745 |
| Feb 19, 2026 | 61.00 | 61.00 | 59.15 | 59.99 | 59.99 | -1.66% | 99,498 |
| Feb 18, 2026 | 61.50 | 63.12 | 59.46 | 61.00 | 61.00 | -0.86% | 59,477 |
| Feb 17, 2026 | 59.50 | 62.91 | 58.97 | 61.53 | 61.53 | 4.39% | 115,766 |
| Feb 16, 2026 | 58.30 | 59.42 | 57.25 | 58.94 | 58.94 | 0.31% | 95,948 |
| Feb 13, 2026 | 60.20 | 60.86 | 58.11 | 58.76 | 58.76 | -2.23% | 60,255 |
| Feb 12, 2026 | 60.00 | 63.70 | 59.30 | 60.10 | 60.10 | -1.49% | 89,968 |
| Feb 11, 2026 | 61.70 | 61.72 | 58.68 | 61.01 | 61.01 | -1.12% | 141,699 |
| Feb 10, 2026 | 55.80 | 62.30 | 55.33 | 61.70 | 61.70 | 10.83% | 295,077 |
| Feb 9, 2026 | 53.65 | 56.99 | 53.65 | 55.67 | 55.67 | 1.64% | 48,494 |
| Feb 6, 2026 | 54.10 | 55.34 | 52.91 | 54.77 | 54.77 | 2.76% | 38,697 |
| Feb 5, 2026 | 53.57 | 55.10 | 52.11 | 53.30 | 53.30 | -0.50% | 20,193 |
| Feb 4, 2026 | 53.01 | 54.49 | 52.10 | 53.57 | 53.57 | -0.02% | 24,253 |
| Feb 3, 2026 | 52.00 | 55.79 | 52.00 | 53.58 | 53.58 | 4.77% | 37,637 |
| Feb 2, 2026 | 52.00 | 52.51 | 50.20 | 51.14 | 51.14 | -1.60% | 67,873 |
| Feb 1, 2026 | 52.01 | 54.90 | 51.10 | 51.97 | 51.97 | -1.57% | 40,312 |
| Jan 30, 2026 | 52.02 | 54.33 | 52.00 | 52.80 | 52.80 | 0.42% | 50,806 |
| Jan 29, 2026 | 54.98 | 54.98 | 51.80 | 52.58 | 52.58 | -2.95% | 86,158 |
| Jan 28, 2026 | 51.99 | 54.60 | 51.95 | 54.18 | 54.18 | 4.01% | 64,316 |
| Jan 27, 2026 | 54.80 | 54.80 | 51.09 | 52.09 | 52.09 | 0.12% | 52,380 |
| Jan 23, 2026 | 55.99 | 55.99 | 51.20 | 52.03 | 52.03 | -4.44% | 55,977 |
| Jan 22, 2026 | 52.99 | 55.47 | 52.99 | 54.45 | 54.45 | 4.17% | 70,888 |
| Jan 21, 2026 | 52.10 | 53.65 | 51.67 | 52.27 | 52.27 | -1.43% | 65,720 |
| Jan 20, 2026 | 54.30 | 54.99 | 52.73 | 53.03 | 53.03 | -4.12% | 37,052 |
| Jan 19, 2026 | 55.42 | 55.97 | 54.72 | 55.31 | 55.31 | -1.67% | 39,355 |
| Jan 16, 2026 | 56.37 | 57.98 | 55.40 | 56.25 | 56.25 | -0.21% | 39,947 |
| Jan 14, 2026 | 54.89 | 56.76 | 54.89 | 56.37 | 56.37 | 2.70% | 43,139 |
| Jan 13, 2026 | 55.87 | 57.00 | 54.50 | 54.89 | 54.89 | -2.66% | 97,760 |
| Jan 12, 2026 | 56.40 | 57.98 | 54.40 | 56.39 | 56.39 | 0.37% | 84,035 |
| Jan 9, 2026 | 58.99 | 59.76 | 55.62 | 56.18 | 56.18 | -4.72% | 104,652 |
| Jan 8, 2026 | 58.99 | 59.90 | 56.50 | 58.96 | 58.96 | 0.46% | 111,581 |
| Jan 7, 2026 | 57.99 | 59.58 | 56.54 | 58.69 | 58.69 | 2.00% | 68,502 |
| Jan 6, 2026 | 58.60 | 59.79 | 56.43 | 57.54 | 57.54 | -2.79% | 96,880 |
| Jan 5, 2026 | 60.08 | 61.27 | 58.85 | 59.19 | 59.19 | -1.45% | 77,858 |
| Jan 2, 2026 | 61.50 | 61.50 | 60.00 | 60.06 | 60.06 | -0.28% | 111,023 |
| Jan 1, 2026 | 63.70 | 64.49 | 59.65 | 60.23 | 60.23 | -4.08% | 331,438 |
| Dec 31, 2025 | 64.00 | 66.00 | 61.50 | 62.79 | 62.79 | -0.33% | 140,272 |
| Dec 30, 2025 | 61.26 | 65.45 | 60.40 | 63.00 | 63.00 | 2.84% | 219,118 |
| Dec 29, 2025 | 60.00 | 63.50 | 59.99 | 61.26 | 61.26 | 1.41% | 321,025 |
| Dec 26, 2025 | 60.25 | 61.50 | 59.75 | 60.41 | 60.41 | -0.74% | 29,230 |
| Dec 24, 2025 | 61.11 | 62.79 | 60.01 | 60.86 | 60.86 | 1.64% | 68,853 |
| Dec 23, 2025 | 62.87 | 62.87 | 59.06 | 59.88 | 59.88 | -0.75% | 49,257 |
| Dec 22, 2025 | 60.67 | 62.45 | 59.75 | 60.33 | 60.33 | -0.56% | 39,164 |
| Dec 19, 2025 | 61.24 | 63.39 | 59.70 | 60.67 | 60.67 | -0.93% | 143,579 |
| Dec 18, 2025 | 59.30 | 64.50 | 59.30 | 61.24 | 61.24 | 1.58% | 159,858 |
| Dec 17, 2025 | 64.00 | 64.00 | 59.26 | 60.29 | 60.29 | -2.68% | 86,174 |
| Dec 16, 2025 | 63.00 | 65.60 | 61.00 | 61.95 | 61.95 | -1.07% | 499,698 |
| Dec 15, 2025 | 58.33 | 63.80 | 58.31 | 62.62 | 62.62 | 7.04% | 402,118 |
| Dec 12, 2025 | 57.10 | 59.20 | 55.66 | 58.50 | 58.50 | 3.82% | 85,596 |
| Dec 11, 2025 | 54.85 | 56.55 | 54.82 | 56.35 | 56.35 | 3.26% | 91,541 |
| Dec 10, 2025 | 53.01 | 54.85 | 53.01 | 54.57 | 54.57 | 1.66% | 56,519 |
| Dec 9, 2025 | 52.01 | 53.98 | 51.50 | 53.68 | 53.68 | 3.53% | 35,181 |
| Dec 8, 2025 | 52.70 | 54.45 | 51.11 | 51.85 | 51.85 | -3.12% | 86,746 |
| Dec 5, 2025 | 54.99 | 54.99 | 52.35 | 53.52 | 53.52 | -1.15% | 61,383 |
| Dec 4, 2025 | 53.99 | 55.50 | 53.21 | 54.14 | 54.14 | -0.33% | 34,598 |
| Dec 3, 2025 | 52.10 | 54.50 | 52.10 | 54.32 | 54.32 | 2.09% | 35,570 |
| Dec 2, 2025 | 54.39 | 54.90 | 52.31 | 53.21 | 53.21 | -0.63% | 79,656 |
| Dec 1, 2025 | 54.98 | 54.98 | 53.06 | 53.55 | 53.55 | -2.60% | 65,638 |
| Nov 28, 2025 | 54.50 | 55.50 | 53.50 | 54.98 | 54.98 | 1.48% | 83,112 |
| Nov 27, 2025 | 56.15 | 57.14 | 53.71 | 54.18 | 54.18 | -4.22% | 305,535 |
| Nov 26, 2025 | 55.25 | 57.89 | 55.25 | 56.57 | 56.57 | 2.44% | 106,952 |
| Nov 25, 2025 | 56.95 | 57.55 | 54.50 | 55.22 | 55.22 | -4.05% | 143,616 |
| Nov 24, 2025 | 59.10 | 60.59 | 56.80 | 57.55 | 57.55 | -3.59% | 129,650 |
| Nov 21, 2025 | 60.00 | 61.95 | 57.03 | 59.69 | 59.69 | -2.36% | 419,482 |
| Nov 20, 2025 | 53.20 | 62.89 | 51.34 | 61.13 | 61.13 | 16.06% | 2,119,522 |
| Nov 19, 2025 | 53.99 | 54.45 | 52.01 | 52.67 | 52.67 | -1.83% | 97,456 |
| Nov 18, 2025 | 57.04 | 58.00 | 53.16 | 53.65 | 53.65 | -5.26% | 248,100 |
| Nov 17, 2025 | 64.00 | 64.26 | 55.62 | 56.63 | 56.63 | -16.29% | 727,119 |
| Nov 14, 2025 | 68.79 | 69.70 | 65.81 | 67.65 | 67.65 | -0.32% | 176,618 |
| Nov 13, 2025 | 69.99 | 69.99 | 67.15 | 67.87 | 67.87 | 0.97% | 220,276 |
| Nov 12, 2025 | 63.87 | 69.99 | 63.11 | 67.22 | 67.22 | 5.63% | 395,177 |
| Nov 11, 2025 | 64.00 | 64.74 | 62.50 | 63.64 | 63.64 | -0.89% | 79,243 |
| Nov 10, 2025 | 64.20 | 65.01 | 63.25 | 64.21 | 64.21 | 1.52% | 66,212 |
| Nov 7, 2025 | 59.51 | 63.95 | 58.51 | 63.25 | 63.25 | 6.28% | 112,703 |
| Nov 6, 2025 | 61.80 | 61.90 | 58.33 | 59.51 | 59.51 | -2.70% | 138,436 |
| Nov 4, 2025 | 61.65 | 63.49 | 60.41 | 61.16 | 61.16 | -1.77% | 101,080 |
| Nov 3, 2025 | 62.24 | 62.84 | 61.16 | 62.26 | 62.26 | 2.00% | 43,901 |
| Oct 31, 2025 | 61.92 | 63.23 | 60.27 | 61.04 | 61.04 | 0.84% | 167,143 |
| Oct 30, 2025 | 63.53 | 63.97 | 60.06 | 60.53 | 60.53 | -4.72% | 108,250 |
| Oct 29, 2025 | 64.50 | 64.90 | 62.40 | 63.53 | 63.53 | -0.31% | 111,716 |
| Oct 28, 2025 | 62.62 | 64.64 | 62.17 | 63.73 | 63.73 | 2.59% | 124,253 |
| Oct 27, 2025 | 63.00 | 65.47 | 61.00 | 62.12 | 62.12 | -1.58% | 273,658 |
| Oct 24, 2025 | 58.20 | 65.56 | 58.20 | 63.12 | 63.12 | 7.38% | 942,345 |
| Oct 23, 2025 | 58.01 | 60.20 | 57.00 | 58.78 | 58.78 | 1.17% | 197,853 |
| Oct 21, 2025 | 58.28 | 60.00 | 57.16 | 58.10 | 58.10 | -0.31% | 62,971 |
| Oct 20, 2025 | 61.70 | 61.70 | 57.05 | 58.28 | 58.28 | -1.45% | 210,409 |
| Oct 17, 2025 | 58.41 | 59.25 | 55.50 | 59.14 | 59.14 | 1.25% | 80,196 |
| Oct 16, 2025 | 57.99 | 58.99 | 57.39 | 58.41 | 58.41 | 2.10% | 65,064 |
| Oct 15, 2025 | 56.49 | 57.50 | 55.55 | 57.21 | 57.21 | 2.03% | 91,200 |
| Oct 14, 2025 | 56.36 | 56.99 | 55.00 | 56.07 | 56.07 | -0.51% | 32,163 |