BSE - Delayed Quote INR

Vaibhav Global Limited (VAIBHAVGBL.BO)

221.20
+2.10
+(0.96%)
At close: May 9 at 3:29:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025209.25222.00209.25221.20221.2022,998
May 8, 2025218.65226.55216.90219.10219.1033,267
May 7, 2025206.05219.65206.05218.65218.6539,121
May 6, 2025223.05225.50211.55212.45212.4558,890
May 5, 2025225.30225.70220.00224.40224.4031,730
May 2, 2025218.05224.65217.95222.30222.3032,088
Apr 30, 2025225.85226.05217.90219.40219.4023,651
Apr 29, 2025229.90229.90224.70225.85225.8518,782
Apr 28, 2025234.65234.65225.00226.00226.0086,727
Apr 25, 2025245.00245.00230.35234.55234.5537,511
Apr 24, 2025230.05249.95229.00245.30245.30124,204
Apr 23, 2025228.90232.80225.00230.40230.4035,286
Apr 22, 2025228.95232.00227.10228.85228.8534,200
Apr 21, 2025225.00229.70224.75227.15227.158,477
Apr 17, 2025221.70227.45218.95225.75225.7563,190
Apr 16, 2025221.60225.00219.05221.70221.7030,963
Apr 15, 2025215.00223.40214.60221.85221.8511,968
Apr 11, 2025217.65217.65204.75210.90210.9034,846
Apr 9, 2025208.15208.75201.00201.30201.3017,612
Apr 8, 2025205.80214.05205.75208.75208.7528,108
Apr 7, 2025178.00207.00178.00200.10200.10115,222
Apr 4, 2025230.05230.75213.25215.45215.45117,683
Apr 3, 2025220.50236.40220.50233.60233.6019,297
Apr 2, 2025227.25231.55221.25230.20230.2013,896
Apr 1, 2025219.20227.85219.00226.65226.6542,288
Mar 28, 2025221.20228.55214.50219.15219.1587,103
Mar 27, 2025222.60226.95220.40223.00223.0030,063
Mar 26, 2025227.30230.55222.55223.00223.0025,085
Mar 25, 2025238.95239.75224.55227.30227.3024,979
Mar 24, 2025238.50242.00233.85235.00235.0028,313
Mar 21, 2025226.60246.50226.05234.35234.3586,743
Mar 20, 2025224.95229.65221.50226.55226.5542,620
Mar 19, 2025219.00223.60216.05220.40220.4090,385
Mar 18, 2025207.00215.70205.95214.45214.4594,971
Mar 17, 2025213.75217.75205.60206.75206.75123,253
Mar 13, 2025220.85225.00212.00213.90213.9091,262
Mar 12, 2025221.90222.80217.30220.85220.8528,104
Mar 11, 2025224.35224.35215.35218.50218.5040,159
Mar 10, 2025234.25236.05224.85225.70225.7073,714
Mar 7, 2025234.95244.40234.00236.70236.70203,210
Mar 6, 2025234.25237.80229.95235.30235.3030,995
Mar 5, 2025223.00232.35223.00229.65229.6554,674
Mar 4, 2025222.95227.60217.15226.35226.3526,440
Mar 3, 2025226.55231.20214.40223.05223.05107,146
Feb 28, 2025227.80230.65212.65226.15226.15125,193
Feb 27, 2025235.40237.95222.40227.85227.8578,965
Feb 25, 2025238.55243.65233.20235.35235.3539,981
Feb 24, 2025244.95245.70236.80239.05239.0569,682
Feb 21, 2025253.55255.50242.15243.70243.7018,978
Feb 20, 2025244.45250.00244.10248.25248.2528,214
Feb 19, 2025238.00253.00238.00244.80244.80168,299
Feb 18, 2025255.65259.95238.00240.20240.20123,706
Feb 17, 2025258.10265.00251.25255.65255.6555,725
Feb 14, 2025273.80273.80257.15258.35258.3548,389
Feb 13, 2025262.05273.25261.45271.65271.6541,928
Feb 12, 2025251.05267.20248.80264.10264.1070,097
Feb 11, 2025268.00268.10252.60255.50255.5060,745
Feb 10, 2025275.75275.75264.30267.70267.7023,640
Feb 7, 2025 1.5 Dividend
Feb 7, 2025272.50277.30270.00272.10272.1040,189
Feb 6, 2025270.55273.95269.65271.45269.9531,294
Feb 5, 2025272.15275.65268.50270.55269.0544,490
Feb 4, 2025270.75275.60269.50272.45270.9416,074
Feb 3, 2025269.90275.30264.70269.35267.8621,215
Feb 1, 2025274.80276.70265.80268.95267.4621,711
Jan 31, 2025280.95281.45272.70273.95272.4440,609
Jan 30, 2025295.05302.30274.10278.35276.81114,974
Jan 29, 2025259.00288.00259.00285.55283.97134,806
Jan 28, 2025262.90265.40245.45260.05258.6162,314
Jan 27, 2025269.40271.95256.75258.85257.4293,522
Jan 24, 2025282.95284.90266.15268.95267.4634,628
Jan 23, 2025286.50286.50278.25283.70282.1318,280
Jan 22, 2025280.10284.45275.00281.90280.3426,845
Jan 21, 2025289.95291.00279.85281.40279.8554,471
Jan 20, 2025288.95291.30284.25289.45287.8537,395
Jan 17, 2025284.95287.15282.35285.45283.8712,610
Jan 16, 2025281.15284.90280.00283.65282.0833,187
Jan 15, 2025287.65287.65273.35276.45274.9221,320
Jan 14, 2025278.00282.10273.00279.90278.3582,756
Jan 13, 2025295.15296.55270.20274.20272.68124,209
Jan 10, 2025299.15304.40285.05298.45296.8060,457
Jan 9, 2025282.25299.00280.00295.70294.07108,862
Jan 8, 2025292.95292.95284.20285.95284.3719,430
Jan 7, 2025285.80291.50282.55289.75288.1519,324
Jan 6, 2025302.90302.90280.05281.15279.6023,394
Jan 3, 2025299.90302.70293.25296.50294.8653,945
Jan 2, 2025292.75301.20290.50298.30296.6583,836
Jan 1, 2025279.05292.90278.70290.90289.2959,406
Dec 31, 2024279.05285.35273.75277.65276.1290,371
Dec 30, 2024281.50285.75280.25282.70281.1431,868
Dec 27, 2024289.80289.80280.00281.65280.0916,555
Dec 26, 2024286.30288.05283.25286.45284.8737,198
Dec 24, 2024285.00286.90280.25285.80284.2229,026
Dec 23, 2024292.35292.35278.35279.50277.9673,089
Dec 20, 2024303.15306.25287.90289.50287.9080,715
Dec 19, 2024304.00314.00301.55302.95301.28109,601
Dec 18, 2024322.05326.00318.25320.75318.9857,480
Dec 17, 2024332.05338.55320.05323.05321.26113,019
Dec 16, 2024322.00333.30321.10330.60328.7752,213
Dec 13, 2024313.30327.70313.30322.65320.8763,832
Dec 12, 2024319.40319.80309.00315.75314.0166,240
Dec 11, 2024319.25322.40313.85319.35317.5942,450
Dec 10, 2024308.90324.50303.95318.60316.84205,510
Dec 9, 2024307.95308.85300.15304.30302.6254,922
Dec 6, 2024296.20309.00295.85305.50303.8181,103
Dec 5, 2024303.50303.50295.00296.75295.1112,982
Dec 4, 2024304.00305.20297.75299.65297.9947,322
Dec 3, 2024294.95304.50291.75297.15295.5167,724
Dec 2, 2024287.85297.40280.30294.60292.9781,992
Nov 29, 2024285.10286.15280.75282.20280.6413,071
Nov 28, 2024287.95289.70283.00285.10283.5227,802
Nov 27, 2024275.65289.45275.65283.20281.6453,991
Nov 26, 2024279.00279.15275.00275.45273.9331,838
Nov 25, 2024276.00281.50275.20277.55276.0221,782
Nov 22, 2024270.00276.50270.00274.55273.0349,329
Nov 21, 2024273.85274.95268.00269.45267.9642,086
Nov 19, 2024 1.5 Dividend
Nov 19, 2024272.45277.15270.00272.15270.6538,065
Nov 18, 2024272.40272.45265.80268.45265.4741,288
Nov 14, 2024270.10278.70267.00269.55266.5622,851
Nov 13, 2024276.85289.30267.35269.65266.6681,655
Nov 12, 2024284.00286.00275.55276.65273.5841,747
Nov 11, 2024286.70289.80281.80284.25281.1010,041
Nov 8, 2024291.00293.95285.05290.10286.8823,241
Nov 7, 2024297.70297.70286.65288.40285.2012,438
Nov 6, 2024288.95293.00286.05291.80288.5712,073
Nov 4, 2024292.00293.95283.20284.00280.8533,934
Nov 1, 2024300.00301.70290.00293.05289.8011,882
Oct 31, 2024292.45297.15285.00295.00291.7329,818
Oct 29, 2024283.50293.50282.15287.95284.7625,106
Oct 28, 2024275.00288.35275.00283.60280.4615,990
Oct 25, 2024283.00285.30272.00274.10271.0616,774
Oct 24, 2024289.60289.60279.25282.40279.2714,357
Oct 23, 2024277.05285.95272.00283.00279.8624,864
Oct 22, 2024285.10288.00275.10276.70273.6367,710
Oct 21, 2024290.05295.50285.30285.85282.6836,812
Oct 18, 2024290.10293.40285.00290.75287.5362,428
Oct 17, 2024299.00299.95293.00293.80290.5445,253
Oct 16, 2024298.90301.10296.50299.05295.7415,433
Oct 15, 2024301.90302.35297.95298.70295.3927,166
Oct 14, 2024300.15304.95298.30299.05295.7429,185
Oct 11, 2024306.10306.10299.45300.85297.527,329
Oct 10, 2024304.85304.85299.00300.10296.7727,492
Oct 9, 2024306.35306.35299.45300.20296.8731,447
Oct 8, 2024293.00303.35290.75301.15297.8150,210
Oct 7, 2024300.05302.95290.95292.65289.4130,766
Oct 4, 2024301.05304.30295.00298.60295.2972,911
Oct 3, 2024300.05305.80300.05301.10297.7694,231
Oct 1, 2024310.95310.95304.00305.20301.828,606
Sep 30, 2024301.50312.65301.50311.20307.7525,400
Sep 27, 2024304.25308.75301.95302.75299.3917,443
Sep 26, 2024310.35310.50302.80304.25300.8869,465
Sep 25, 2024310.45316.00308.00310.30306.8624,277
Sep 24, 2024311.30314.80307.00310.15306.7115,937
Sep 23, 2024307.90312.15306.55308.20304.7859,372
Sep 20, 2024308.60313.45304.50306.65303.2553,832
Sep 19, 2024309.00312.00302.95308.40304.9826,996
Sep 18, 2024314.45314.45306.80308.80305.3845,169
Sep 17, 2024316.00316.80308.55309.35305.9270,891
Sep 16, 2024317.00321.90313.20315.05311.5684,883
Sep 13, 2024309.05328.45309.05316.00312.50171,052
Sep 12, 2024313.05313.05305.25309.05305.6211,568
Sep 11, 2024311.00312.35306.10306.65303.2540,159
Sep 10, 2024312.65316.20308.50310.80307.3649,395
Sep 9, 2024311.50313.00306.05307.30303.8979,429
Sep 6, 2024322.90322.90310.95311.95308.4921,703
Sep 5, 2024315.80320.00313.15318.55315.0250,346
Sep 4, 2024308.05324.00308.05317.00313.49207,315
Sep 3, 2024317.75317.75312.25313.10309.6311,018
Sep 2, 2024321.35323.00313.25314.25310.7720,404
Aug 30, 2024315.00319.40312.70317.25313.7348,723
Aug 29, 2024324.25324.25311.00314.65311.1631,283
Aug 28, 2024334.50338.50318.10320.30316.75121,640
Aug 26, 2024337.20339.15329.90331.00327.3383,847
Aug 23, 2024342.05347.65332.30334.40330.69156,140
Aug 22, 2024330.15343.15330.15341.40337.62222,089
Aug 21, 2024341.95341.95329.40330.35326.69303,008
Aug 20, 2024301.45344.65299.45340.95337.17571,434
Aug 19, 2024306.30316.95299.35303.25299.89255,123
Aug 16, 2024297.60317.25297.60305.45302.0638,215
Aug 14, 2024299.00305.00291.45295.45292.1887,292
Aug 13, 2024307.00307.00293.75296.60293.3142,650
Aug 12, 2024300.05301.50294.00298.65295.3427,421
Aug 9, 2024 1.5 Dividend
Aug 9, 2024305.70309.00294.30299.55296.2366,451
Aug 8, 2024312.25316.40299.05300.00295.1981,503
Aug 7, 2024312.70312.75306.30310.20305.2350,609
Aug 6, 2024309.25316.25305.20306.70301.7899,764
Aug 5, 2024320.05323.20305.05307.90302.97135,734
Aug 2, 2024325.00330.95317.75326.25321.02136,278
Aug 1, 2024349.90352.75337.00340.30334.85165,225
Jul 31, 2024331.10350.35331.10341.60336.13179,587
Jul 30, 2024332.00338.75330.10331.15325.8419,585
Jul 29, 2024334.95338.55328.10331.15325.8482,935
Jul 26, 2024336.95342.00329.40334.25328.8918,752
Jul 25, 2024325.55344.30316.00334.15328.7967,186
Jul 24, 2024318.05325.25316.00319.35314.2357,381
Jul 23, 2024310.35321.10302.85317.70312.6167,322
Jul 22, 2024314.95314.95305.05310.40305.4318,564
Jul 19, 2024324.00324.00312.00313.25308.2315,033
Jul 18, 2024325.30326.50320.50321.90316.7440,787
Jul 16, 2024326.00330.35324.20326.20320.9743,439
Jul 15, 2024328.80329.90323.40328.30323.0412,845
Jul 12, 2024330.05333.00325.50328.55323.2866,247
Jul 11, 2024325.55331.55320.30326.65321.4168,446
Jul 10, 2024322.00323.50314.50319.55314.4353,166
Jul 9, 2024325.20326.70319.30321.45316.3022,239
Jul 8, 2024341.65345.10319.10321.65316.4945,790
Jul 5, 2024325.05340.45318.80337.05331.65149,524
Jul 4, 2024320.10323.55319.00321.15316.009,466
Jul 3, 2024327.55329.30318.50321.30316.1562,154
Jul 2, 2024337.55337.55325.10326.35321.1225,782
Jul 1, 2024312.10341.65310.80331.60326.29251,493
Jun 28, 2024 1.5 Dividend
Jun 28, 2024310.55314.90306.45308.70303.7538,567
Jun 27, 2024315.00316.35307.70312.30305.8216,209
Jun 26, 2024322.00322.40311.45312.95306.4668,147
Jun 25, 2024324.05325.80319.15322.20315.5114,289
Jun 24, 2024331.85331.85320.15322.75316.0542,574
Jun 21, 2024331.00338.65327.05329.70322.8663,017
Jun 20, 2024332.15332.15322.65326.35319.589,230
Jun 19, 2024330.75330.75321.25325.60318.8415,756
Jun 18, 2024333.00337.00328.00329.70322.8641,336
Jun 14, 2024331.95334.65327.00332.25325.358,862
Jun 13, 2024328.00329.50324.95327.95321.1442,221
Jun 12, 2024322.10328.95321.80325.40318.6548,770
Jun 11, 2024328.20328.20319.30322.10315.429,529
Jun 10, 2024320.15324.20316.30321.95315.2716,473
Jun 7, 2024314.95319.15308.05316.70310.1313,043
Jun 6, 2024311.95314.55298.60308.95302.5477,643
Jun 5, 2024290.00295.95281.80294.60288.4935,337
Jun 4, 2024333.95333.95263.05277.25271.50318,537
Jun 3, 2024341.25344.60326.45328.80321.9824,849
May 31, 2024341.95344.45333.35337.60330.5928,020
May 30, 2024342.25343.95334.20339.70332.6592,367
May 29, 2024350.10356.30342.00347.65340.4421,364
May 28, 2024363.90363.90350.25353.25345.9252,549
May 27, 2024374.85375.80359.15362.00354.4926,125
May 24, 2024374.85379.80368.00371.00363.3026,583
May 23, 2024382.05394.00382.05389.90381.8155,816
May 22, 2024387.55388.30375.25386.40378.3838,775
May 21, 2024382.05383.30377.20379.95372.069,890
May 17, 2024376.70385.00373.65382.25374.3212,914
May 16, 2024367.95374.90366.90372.65364.9232,973
May 15, 2024377.45377.70360.10363.40355.8652,898
May 14, 2024375.00379.70370.00371.30363.5924,846
May 13, 2024367.05373.00357.00371.35363.6460,433
May 10, 2024376.00379.25365.40367.05359.4336,779
May 9, 2024399.00399.00373.90376.80368.9813,983