Advertisement
Vaibhav Global Limited (VAIBHAVGBL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:51PM IST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 291.00 | 293.95 | 285.05 | 290.10 | 290.10 | 23,241 |
| Nov 07, 2024 | 297.70 | 297.70 | 286.65 | 288.40 | 288.40 | 12,438 |
| Nov 06, 2024 | 288.95 | 293.00 | 286.05 | 291.80 | 291.80 | 12,073 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 292.00 | 293.95 | 283.20 | 284.00 | 284.00 | 33,934 |
| Nov 01, 2024 | 300.00 | 301.70 | 290.00 | 293.05 | 293.05 | 11,882 |
| Oct 31, 2024 | 292.45 | 297.15 | 285.00 | 295.00 | 295.00 | 29,818 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 283.50 | 293.50 | 282.15 | 287.95 | 287.95 | 25,106 |
| Oct 28, 2024 | 275.00 | 288.35 | 275.00 | 283.60 | 283.60 | 15,990 |
| Oct 25, 2024 | 283.00 | 285.30 | 272.00 | 274.10 | 274.10 | 16,774 |
| Oct 24, 2024 | 289.60 | 289.60 | 279.25 | 282.40 | 282.40 | 14,357 |
| Oct 23, 2024 | 277.05 | 285.95 | 272.00 | 283.00 | 283.00 | 24,864 |
| Oct 22, 2024 | 285.10 | 288.00 | 275.10 | 276.70 | 276.70 | 67,710 |
| Oct 21, 2024 | 290.05 | 295.50 | 285.30 | 285.85 | 285.85 | 36,812 |
| Oct 18, 2024 | 290.10 | 293.40 | 285.00 | 290.75 | 290.75 | 62,428 |
| Oct 17, 2024 | 299.00 | 299.95 | 293.00 | 293.80 | 293.80 | 45,253 |
| Oct 16, 2024 | 298.90 | 301.10 | 296.50 | 299.05 | 299.05 | 15,433 |
| Oct 15, 2024 | 301.90 | 302.35 | 297.95 | 298.70 | 298.70 | 27,166 |
| Oct 14, 2024 | 300.15 | 304.95 | 298.30 | 299.05 | 299.05 | 29,185 |
| Oct 11, 2024 | 306.10 | 306.10 | 299.45 | 300.85 | 300.85 | 7,329 |
| Oct 10, 2024 | 304.85 | 304.85 | 299.00 | 300.10 | 300.10 | 27,492 |
| Oct 09, 2024 | 306.35 | 306.35 | 299.45 | 300.20 | 300.20 | 31,447 |
| Oct 08, 2024 | 293.00 | 303.35 | 290.75 | 301.15 | 301.15 | 50,210 |
| Oct 07, 2024 | 300.05 | 302.95 | 290.95 | 292.65 | 292.65 | 30,766 |
| Oct 04, 2024 | 301.05 | 304.30 | 295.00 | 298.60 | 298.60 | 72,911 |
| Oct 03, 2024 | 300.05 | 305.80 | 300.05 | 301.10 | 301.10 | 94,231 |
| Oct 01, 2024 | 310.95 | 310.95 | 304.00 | 305.20 | 305.20 | 8,606 |
| Sep 30, 2024 | 301.50 | 312.65 | 301.50 | 311.20 | 311.20 | 25,400 |
| Sep 27, 2024 | 304.25 | 308.75 | 301.95 | 302.75 | 302.75 | 17,443 |
| Sep 26, 2024 | 310.35 | 310.50 | 302.80 | 304.25 | 304.25 | 69,465 |
| Sep 25, 2024 | 310.45 | 316.00 | 308.00 | 310.30 | 310.30 | 24,277 |
| Sep 24, 2024 | 311.30 | 314.80 | 307.00 | 310.15 | 310.15 | 15,937 |
| Sep 23, 2024 | 307.90 | 312.15 | 306.55 | 308.20 | 308.20 | 59,372 |
| Sep 20, 2024 | 308.60 | 313.45 | 304.50 | 306.65 | 306.65 | 53,832 |
| Sep 19, 2024 | 309.00 | 312.00 | 302.95 | 308.40 | 308.40 | 26,996 |
| Sep 18, 2024 | 314.45 | 314.45 | 306.80 | 308.80 | 308.80 | 45,169 |
| Sep 17, 2024 | 316.00 | 316.80 | 308.55 | 309.35 | 309.35 | 70,891 |
| Sep 16, 2024 | 317.00 | 321.90 | 313.20 | 315.05 | 315.05 | 84,883 |
| Sep 13, 2024 | 309.05 | 328.45 | 309.05 | 316.00 | 316.00 | 171,052 |
| Sep 12, 2024 | 313.05 | 313.05 | 305.25 | 309.05 | 309.05 | 11,568 |
| Sep 11, 2024 | 311.00 | 312.35 | 306.10 | 306.65 | 306.65 | 40,159 |
| Sep 10, 2024 | 312.65 | 316.20 | 308.50 | 310.80 | 310.80 | 49,395 |
| Sep 09, 2024 | 311.50 | 313.00 | 306.05 | 307.30 | 307.30 | 79,429 |
| Sep 06, 2024 | 322.90 | 322.90 | 310.95 | 311.95 | 311.95 | 21,703 |
| Sep 05, 2024 | 315.80 | 320.00 | 313.15 | 318.55 | 318.55 | 50,346 |
| Sep 04, 2024 | 308.05 | 324.00 | 308.05 | 317.00 | 317.00 | 207,315 |
| Sep 03, 2024 | 317.75 | 317.75 | 312.25 | 313.10 | 313.10 | 11,018 |
| Sep 02, 2024 | 321.35 | 323.00 | 313.25 | 314.25 | 314.25 | 20,404 |
| Aug 30, 2024 | 315.00 | 319.40 | 312.70 | 317.25 | 317.25 | 48,723 |
| Aug 29, 2024 | 324.25 | 324.25 | 311.00 | 314.65 | 314.65 | 31,283 |
| Aug 28, 2024 | 334.50 | 338.50 | 318.10 | 320.30 | 320.30 | 121,640 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 337.20 | 339.15 | 329.90 | 331.00 | 331.00 | 83,847 |
| Aug 23, 2024 | 342.05 | 347.65 | 332.30 | 334.40 | 334.40 | 156,140 |
| Aug 22, 2024 | 330.15 | 343.15 | 330.15 | 341.40 | 341.40 | 222,089 |
| Aug 21, 2024 | 341.95 | 341.95 | 329.40 | 330.35 | 330.35 | 303,008 |
| Aug 20, 2024 | 301.45 | 344.65 | 299.45 | 340.95 | 340.95 | 571,434 |
| Aug 19, 2024 | 306.30 | 316.95 | 299.35 | 303.25 | 303.25 | 255,123 |
| Aug 16, 2024 | 297.60 | 317.25 | 297.60 | 305.45 | 305.45 | 38,215 |
| Aug 14, 2024 | 299.00 | 305.00 | 291.45 | 295.45 | 295.45 | 87,292 |
| Aug 13, 2024 | 307.00 | 307.00 | 293.75 | 296.60 | 296.60 | 42,650 |
| Aug 12, 2024 | 300.05 | 301.50 | 294.00 | 298.65 | 298.65 | 27,421 |
| Aug 09, 2024 | 305.70 | 309.00 | 294.30 | 299.55 | 299.55 | 66,451 |
| Aug 08, 2024 | 312.25 | 316.40 | 299.05 | 300.00 | 300.00 | 81,503 |
| Aug 07, 2024 | 312.70 | 312.75 | 306.30 | 310.20 | 310.20 | 50,609 |
| Aug 06, 2024 | 309.25 | 316.25 | 305.20 | 306.70 | 306.70 | 99,764 |
| Aug 05, 2024 | 320.05 | 323.20 | 305.05 | 307.90 | 307.90 | 135,734 |
| Aug 02, 2024 | 325.00 | 330.95 | 317.75 | 326.25 | 326.25 | 136,278 |
| Aug 01, 2024 | 349.90 | 352.75 | 337.00 | 340.30 | 340.30 | 165,225 |
| Jul 31, 2024 | 331.10 | 350.35 | 331.10 | 341.60 | 341.60 | 179,587 |
| Jul 30, 2024 | 332.00 | 338.75 | 330.10 | 331.15 | 331.15 | 19,585 |
| Jul 29, 2024 | 334.95 | 338.55 | 328.10 | 331.15 | 331.15 | 82,935 |
| Jul 26, 2024 | 336.95 | 342.00 | 329.40 | 334.25 | 334.25 | 18,752 |
| Jul 25, 2024 | 325.55 | 344.30 | 316.00 | 334.15 | 334.15 | 67,186 |
| Jul 24, 2024 | 318.05 | 325.25 | 316.00 | 319.35 | 319.35 | 57,381 |
| Jul 23, 2024 | 310.35 | 321.10 | 302.85 | 317.70 | 317.70 | 67,322 |
| Jul 22, 2024 | 314.95 | 314.95 | 305.05 | 310.40 | 310.40 | 18,564 |
| Jul 19, 2024 | 324.00 | 324.00 | 312.00 | 313.25 | 313.25 | 15,033 |
| Jul 18, 2024 | 325.30 | 326.50 | 320.50 | 321.90 | 321.90 | 40,787 |
| Jul 16, 2024 | 326.00 | 330.35 | 324.20 | 326.20 | 326.20 | 43,439 |
| Jul 15, 2024 | 328.80 | 329.90 | 323.40 | 328.30 | 328.30 | 12,845 |
| Jul 12, 2024 | 330.05 | 333.00 | 325.50 | 328.55 | 328.55 | 66,247 |
| Jul 11, 2024 | 325.55 | 331.55 | 320.30 | 326.65 | 326.65 | 68,446 |
| Jul 10, 2024 | 322.00 | 323.50 | 314.50 | 319.55 | 319.55 | 53,166 |
| Jul 09, 2024 | 325.20 | 326.70 | 319.30 | 321.45 | 321.45 | 22,239 |
| Jul 08, 2024 | 341.65 | 345.10 | 319.10 | 321.65 | 321.65 | 45,790 |
| Jul 05, 2024 | 325.05 | 340.45 | 318.80 | 337.05 | 337.05 | 149,524 |
| Jul 04, 2024 | 320.10 | 323.55 | 319.00 | 321.15 | 321.15 | 9,466 |
| Jul 03, 2024 | 327.55 | 329.30 | 318.50 | 321.30 | 321.30 | 62,154 |
| Jul 02, 2024 | 337.55 | 337.55 | 325.10 | 326.35 | 326.35 | 25,782 |
| Jul 01, 2024 | 312.10 | 341.65 | 310.80 | 331.60 | 331.60 | 251,493 |
| Jun 28, 2024 | 310.55 | 314.90 | 306.45 | 308.70 | 308.70 | 38,567 |
| Jun 27, 2024 | 315.00 | 316.35 | 307.70 | 312.30 | 312.30 | 16,209 |
| Jun 26, 2024 | 322.00 | 322.40 | 311.45 | 312.95 | 312.95 | 68,147 |
| Jun 25, 2024 | 324.05 | 325.80 | 319.15 | 322.20 | 322.20 | 14,289 |
| Jun 24, 2024 | 331.85 | 331.85 | 320.15 | 322.75 | 322.75 | 42,574 |
| Jun 21, 2024 | 331.00 | 338.65 | 327.05 | 329.70 | 329.70 | 63,017 |
| Jun 20, 2024 | 332.15 | 332.15 | 322.65 | 326.35 | 326.35 | 9,230 |
| Jun 19, 2024 | 330.75 | 330.75 | 321.25 | 325.60 | 325.60 | 15,756 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.