BSE - Delayed Quote INR
Vamshi Rubber Limited (VAMSHIRU.BO)
40.55
-1.50
(-3.57%)
At close: 3:22:12 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 39.01 | 43.98 | 39.01 | 40.55 | 40.55 | 2,623 |
| May 12, 2025 | 42.40 | 42.40 | 38.56 | 42.05 | 42.05 | 166 |
| May 9, 2025 | 33.05 | 39.50 | 33.05 | 39.40 | 39.40 | 766 |
| May 8, 2025 | 38.21 | 39.00 | 36.33 | 36.33 | 36.33 | 364 |
| May 7, 2025 | 37.56 | 40.00 | 37.56 | 38.10 | 38.10 | 163 |
| May 6, 2025 | 39.36 | 41.90 | 39.23 | 40.65 | 40.65 | 800 |
| May 5, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1 |
| May 2, 2025 | 43.98 | 43.98 | 41.01 | 42.75 | 42.75 | 302 |
| Apr 30, 2025 | 42.00 | 43.99 | 41.70 | 43.99 | 43.99 | 716 |
| Apr 29, 2025 | 41.60 | 42.80 | 41.00 | 42.80 | 42.80 | 143 |
| Apr 28, 2025 | 37.10 | 41.91 | 37.10 | 41.60 | 41.60 | 3,831 |
| Apr 25, 2025 | 40.05 | 44.00 | 38.65 | 39.05 | 39.05 | 3,415 |
| Apr 24, 2025 | 44.70 | 44.70 | 41.50 | 41.50 | 41.50 | 1,504 |
| Apr 23, 2025 | 40.65 | 40.66 | 40.65 | 40.66 | 40.66 | 101 |
| Apr 22, 2025 | 44.50 | 46.25 | 39.20 | 41.99 | 41.99 | 9,595 |
| Apr 21, 2025 | 44.99 | 44.99 | 42.42 | 43.49 | 43.49 | 1,727 |
| Apr 17, 2025 | 43.98 | 43.98 | 40.80 | 42.03 | 42.03 | 415 |
| Apr 16, 2025 | 41.90 | 41.90 | 39.01 | 40.04 | 40.04 | 2,104 |
| Apr 15, 2025 | 39.99 | 42.94 | 39.99 | 41.90 | 41.90 | 1,372 |
| Apr 11, 2025 | 39.99 | 39.99 | 38.01 | 39.99 | 39.99 | 917 |
| Apr 9, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,403 |
| Apr 8, 2025 | 37.22 | 41.99 | 37.22 | 39.07 | 39.07 | 1,129 |
| Apr 7, 2025 | 39.90 | 41.89 | 39.90 | 40.80 | 40.80 | 188 |
| Apr 4, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 100 |
| Apr 3, 2025 | 42.94 | 42.94 | 39.75 | 40.89 | 40.89 | 2,411 |
| Apr 2, 2025 | 40.00 | 41.84 | 40.00 | 41.84 | 41.84 | 755 |
| Apr 1, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | 62 |
| Mar 28, 2025 | 41.99 | 41.99 | 39.14 | 39.23 | 39.23 | 1,221 |
| Mar 27, 2025 | 41.00 | 41.97 | 39.53 | 41.20 | 41.20 | 4,974 |
| Mar 26, 2025 | 41.75 | 42.01 | 41.61 | 41.61 | 41.61 | 589 |
| Mar 25, 2025 | 45.01 | 45.01 | 43.51 | 43.78 | 43.78 | 1,563 |
| Mar 24, 2025 | 48.39 | 48.39 | 45.01 | 45.65 | 45.65 | 1,383 |
| Mar 21, 2025 | 45.60 | 47.00 | 43.76 | 46.95 | 46.95 | 638 |
| Mar 20, 2025 | 42.65 | 46.00 | 42.65 | 45.78 | 45.78 | 617 |
| Mar 19, 2025 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | 263 |
| Mar 18, 2025 | 47.03 | 47.03 | 44.25 | 44.25 | 44.25 | 4,952 |
| Mar 17, 2025 | 43.60 | 47.92 | 43.36 | 46.57 | 46.57 | 1,110 |
| Mar 13, 2025 | 45.45 | 46.88 | 42.75 | 45.64 | 45.64 | 746 |
| Mar 12, 2025 | 41.10 | 45.15 | 41.10 | 45.00 | 45.00 | 776 |
| Mar 11, 2025 | 42.11 | 46.00 | 42.09 | 43.00 | 43.00 | 9,373 |
| Mar 10, 2025 | 44.23 | 45.99 | 41.75 | 44.30 | 44.30 | 4,293 |
| Mar 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 99 |
| Mar 6, 2025 | 39.68 | 43.70 | 39.68 | 43.70 | 43.70 | 76 |
| Mar 5, 2025 | 40.02 | 44.00 | 40.02 | 41.62 | 41.62 | 2,769 |
| Mar 4, 2025 | 44.30 | 44.30 | 42.09 | 42.09 | 42.09 | 7,283 |
| Mar 3, 2025 | 45.00 | 45.00 | 44.00 | 44.30 | 44.30 | 586 |
| Feb 28, 2025 | 43.05 | 45.26 | 43.00 | 45.00 | 45.00 | 327 |
| Feb 27, 2025 | 49.90 | 49.90 | 45.25 | 45.26 | 45.26 | 1,142 |
| Feb 25, 2025 | 44.20 | 47.60 | 44.20 | 47.60 | 47.60 | 2,860 |
| Feb 24, 2025 | 49.88 | 49.88 | 45.35 | 45.40 | 45.40 | 728 |
| Feb 21, 2025 | 51.40 | 51.40 | 47.08 | 47.73 | 47.73 | 814 |
| Feb 20, 2025 | 44.86 | 49.55 | 44.86 | 49.55 | 49.55 | 467 |
| Feb 19, 2025 | 47.25 | 47.25 | 47.20 | 47.22 | 47.22 | 878 |
| Feb 18, 2025 | 45.00 | 45.00 | 42.76 | 45.00 | 45.00 | 497 |
| Feb 17, 2025 | 45.93 | 45.93 | 42.55 | 45.00 | 45.00 | 125 |
| Feb 14, 2025 | 47.25 | 47.25 | 43.40 | 43.75 | 43.75 | 366 |
| Feb 13, 2025 | 44.71 | 47.15 | 43.06 | 45.00 | 45.00 | 3,870 |
| Feb 12, 2025 | 47.67 | 48.75 | 44.22 | 44.93 | 44.93 | 3,701 |
| Feb 11, 2025 | 44.91 | 46.50 | 44.91 | 46.50 | 46.50 | 1,183 |
| Feb 10, 2025 | 44.10 | 47.40 | 44.10 | 44.56 | 44.56 | 584 |
| Feb 7, 2025 | 43.12 | 47.00 | 43.12 | 45.26 | 45.26 | 1,516 |
| Feb 6, 2025 | 46.66 | 47.99 | 45.00 | 45.15 | 45.15 | 5,174 |
| Feb 5, 2025 | 42.05 | 46.20 | 42.05 | 46.20 | 46.20 | 2,061 |
| Feb 4, 2025 | 43.01 | 46.21 | 43.01 | 44.04 | 44.04 | 2,803 |
| Feb 3, 2025 | 47.80 | 47.90 | 44.01 | 44.01 | 44.01 | 1,557 |
| Feb 1, 2025 | 47.82 | 49.00 | 45.50 | 45.62 | 45.62 | 1,384 |
| Jan 31, 2025 | 50.00 | 51.00 | 46.61 | 47.82 | 47.82 | 2,485 |
| Jan 30, 2025 | 49.90 | 49.90 | 45.51 | 49.00 | 49.00 | 567 |
| Jan 29, 2025 | 47.48 | 49.80 | 46.00 | 47.76 | 47.76 | 1,274 |
| Jan 28, 2025 | 48.50 | 48.50 | 47.48 | 47.48 | 47.48 | 266 |
| Jan 27, 2025 | 50.00 | 50.00 | 49.97 | 49.97 | 49.97 | 511 |
| Jan 24, 2025 | 55.65 | 55.65 | 50.42 | 52.60 | 52.60 | 2,256 |
| Jan 23, 2025 | 49.37 | 54.50 | 49.37 | 53.00 | 53.00 | 418 |
| Jan 22, 2025 | 54.49 | 54.49 | 51.96 | 51.96 | 51.96 | 118 |
| Jan 21, 2025 | 54.90 | 54.90 | 51.00 | 54.69 | 54.69 | 54 |
| Jan 20, 2025 | 53.10 | 53.10 | 51.00 | 53.10 | 53.10 | 862 |
| Jan 17, 2025 | 55.80 | 55.80 | 51.03 | 53.10 | 53.10 | 481 |
| Jan 16, 2025 | 50.49 | 53.55 | 50.49 | 53.55 | 53.55 | 1,419 |
| Jan 15, 2025 | 54.30 | 54.30 | 50.80 | 51.00 | 51.00 | 797 |
| Jan 14, 2025 | 51.45 | 53.95 | 50.50 | 53.24 | 53.24 | 2,200 |
| Jan 13, 2025 | 54.69 | 54.69 | 51.45 | 51.45 | 51.45 | 698 |
| Jan 10, 2025 | 55.01 | 55.01 | 54.15 | 54.15 | 54.15 | 1,202 |
| Jan 9, 2025 | 55.59 | 57.89 | 53.22 | 56.98 | 56.98 | 2,387 |
| Jan 8, 2025 | 60.83 | 60.83 | 55.48 | 55.62 | 55.62 | 1,153 |
| Jan 7, 2025 | 56.90 | 60.30 | 54.70 | 58.39 | 58.39 | 1,716 |
| Jan 6, 2025 | 55.85 | 58.50 | 53.39 | 57.56 | 57.56 | 2,802 |
| Jan 3, 2025 | 53.22 | 55.88 | 51.10 | 55.85 | 55.85 | 5,376 |
| Jan 2, 2025 | 55.10 | 57.30 | 52.20 | 53.22 | 53.22 | 3,408 |
| Jan 1, 2025 | 54.54 | 55.10 | 54.50 | 54.60 | 54.60 | 424 |
| Dec 31, 2024 | 57.78 | 57.78 | 53.00 | 54.00 | 54.00 | 1,075 |
| Dec 30, 2024 | 58.00 | 59.64 | 55.10 | 55.10 | 55.10 | 2,277 |