V R Infraspace Limited (NSE:VR)
India
· Delayed Price · Currency is INR 144.25
+6.85 (4.99%)
At close: Mar 9, 2026
V R Infraspace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.55 | 144.25 | 130.55 | 144.25 | 144.25 | 4.99% | 1,600 |
| Mar 6, 2026 | 125.00 | 137.40 | 125.00 | 137.40 | 137.40 | 4.97% | 800 |
| Mar 5, 2026 | 140.00 | 143.00 | 130.90 | 130.90 | 130.90 | -4.49% | 1,600 |
| Mar 2, 2026 | 136.30 | 137.05 | 136.30 | 137.05 | 137.05 | -4.46% | 800 |
| Feb 27, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -5.00% | 400 |
| Feb 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 4.97% | 400 |
| Feb 24, 2026 | 132.00 | 143.85 | 132.00 | 143.85 | 143.85 | 5.00% | 1,200 |
| Feb 23, 2026 | 145.40 | 145.40 | 137.00 | 137.00 | 137.00 | -1.08% | 1,200 |
| Feb 20, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 400 |
| Feb 19, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.68% | 400 |
| Feb 18, 2026 | 136.10 | 145.30 | 136.10 | 145.30 | 145.30 | 1.61% | 800 |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.41% | 1,600 |
| Feb 16, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 4.98% | 400 |
| Feb 13, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.00% | 400 |
| Feb 12, 2026 | 145.35 | 150.00 | 145.35 | 150.00 | 150.00 | -1.96% | 800 |
| Feb 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.76% | 400 |
| Feb 10, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 5.00% | 400 |
| Feb 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.07% | 400 |
| Feb 1, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -4.98% | 400 |
| Jan 29, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 4.97% | 400 |
| Jan 22, 2026 | 155.00 | 155.05 | 155.00 | 155.05 | 155.05 | -8.79% | 800 |
| Jan 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -4.60% | 400 |
| Jan 20, 2026 | 181.05 | 185.00 | 178.20 | 178.20 | 178.20 | -10.00% | 4,000 |
| Jan 19, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 2,000 |
| Jan 16, 2026 | 174.00 | 199.00 | 174.00 | 199.00 | 199.00 | 16.51% | 4,400 |
| Jan 14, 2026 | 148.00 | 174.00 | 148.00 | 170.80 | 170.80 | 17.79% | 3,600 |
| Jan 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.15% | 400 |
| Jan 12, 2026 | 141.00 | 145.95 | 138.00 | 141.95 | 141.95 | 0.67% | 2,800 |
| Jan 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.76% | 800 |
| Jan 6, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -7.08% | 1,200 |
| Dec 30, 2025 | 156.00 | 165.50 | 155.85 | 156.05 | 156.05 | 0.68% | 2,400 |
| Dec 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | 800 |
| Dec 26, 2025 | 158.45 | 158.45 | 158.00 | 158.00 | 158.00 | -0.75% | 800 |
| Dec 24, 2025 | 145.00 | 165.95 | 145.00 | 159.20 | 159.20 | -7.44% | 4,800 |
| Dec 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 400 |
| Dec 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | 400 |
| Dec 16, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 800 |
| Dec 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.20% | 400 |
| Dec 12, 2025 | 173.00 | 173.00 | 171.00 | 171.10 | 171.10 | -3.33% | 1,600 |
| Dec 11, 2025 | 157.00 | 177.00 | 157.00 | 177.00 | 177.00 | 7.27% | 1,600 |
| Dec 9, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -5.71% | 1,200 |
| Dec 8, 2025 | 175.00 | 175.25 | 175.00 | 175.00 | 175.00 | -3.85% | 1,200 |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.00% | 400 |
| Dec 4, 2025 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | - | 800 |
| Dec 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 400 |
| Dec 2, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | - | 800 |
| Dec 1, 2025 | 180.00 | 188.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,200 |
| Nov 27, 2025 | 177.00 | 185.00 | 177.00 | 185.00 | 185.00 | 5.65% | 1,200 |
| Nov 26, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - | 800 |
| Nov 25, 2025 | 176.00 | 176.00 | 175.00 | 175.10 | 175.10 | 0.06% | 1,200 |
| Nov 21, 2025 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.85% | 3,200 |
| Nov 20, 2025 | 185.00 | 185.00 | 175.05 | 182.00 | 182.00 | -1.62% | 1,200 |
| Nov 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 400 |
| Nov 14, 2025 | 185.00 | 185.00 | 182.05 | 185.00 | 185.00 | -3.14% | 1,200 |
| Nov 11, 2025 | 189.90 | 191.00 | 185.00 | 191.00 | 191.00 | 0.58% | 1,600 |
| Nov 10, 2025 | 191.00 | 191.00 | 189.00 | 189.90 | 189.90 | -2.62% | 2,800 |
| Nov 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1,200 |
| Nov 6, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.01% | 3,200 |
| Nov 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.02% | 3,600 |
| Nov 3, 2025 | 191.00 | 203.00 | 191.00 | 197.00 | 197.00 | 2.20% | 800 |
| Oct 31, 2025 | 200.00 | 200.00 | 191.00 | 192.75 | 192.75 | -3.14% | 2,400 |
| Oct 30, 2025 | 200.00 | 200.00 | 198.90 | 199.00 | 199.00 | -5.22% | 1,200 |
| Oct 29, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 7.09% | 400 |
| Oct 28, 2025 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | -4.81% | 400 |
| Oct 27, 2025 | 201.95 | 205.95 | 201.95 | 205.95 | 205.95 | -1.93% | 800 |
| Oct 24, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0.48% | 800 |
| Oct 23, 2025 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 4.50% | 800 |
| Oct 20, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 8.11% | 800 |
| Oct 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 400 |
| Oct 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -7.32% | 400 |
| Oct 14, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.66% | 400 |
| Oct 13, 2025 | 191.00 | 208.45 | 191.00 | 208.45 | 208.45 | 1.93% | 1,600 |
| Oct 10, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 7.07% | 400 |
| Oct 9, 2025 | 201.00 | 201.00 | 191.00 | 191.00 | 191.00 | -4.50% | 800 |
| Oct 8, 2025 | 207.70 | 207.70 | 200.00 | 200.00 | 200.00 | -3.59% | 800 |
| Oct 7, 2025 | 188.10 | 216.95 | 188.05 | 207.45 | 207.45 | 6.38% | 4,000 |
| Oct 6, 2025 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | -2.50% | 3,600 |
| Oct 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 400 |
| Sep 30, 2025 | 185.00 | 208.00 | 185.00 | 204.00 | 204.00 | 7.37% | 1,600 |
| Sep 26, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.88% | 400 |
| Sep 22, 2025 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -4.61% | 400 |
| Sep 18, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | -0.83% | 2,400 |
| Sep 17, 2025 | 217.90 | 217.90 | 204.70 | 204.70 | 204.70 | 0.34% | 1,600 |
| Sep 16, 2025 | 198.05 | 210.15 | 198.05 | 204.00 | 204.00 | -3.27% | 1,200 |
| Sep 15, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | 2.38% | 800 |
| Sep 12, 2025 | 219.90 | 219.90 | 202.00 | 206.00 | 206.00 | -0.43% | 1,200 |
| Sep 11, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | -1.66% | 400 |
| Sep 10, 2025 | 196.05 | 210.90 | 196.05 | 210.40 | 210.40 | 7.48% | 1,600 |
| Sep 9, 2025 | 210.90 | 210.90 | 195.60 | 195.75 | 195.75 | -3.33% | 1,200 |