BSE - Delayed Quote INR

Vascon Engineers Limited (VASCONEQ.BO)

53.96

-1.89

(-3.38%)

At close: 3:59:38 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	56.04	56.54	53.89	53.96	53.96	94,991
Jun 2, 2025	54.24	57.53	53.60	55.85	55.85	212,847
May 30, 2025	55.33	55.33	52.44	53.49	53.49	277,715
May 29, 2025	52.41	54.90	52.40	54.65	54.65	428,456
May 28, 2025	49.48	53.49	49.00	52.37	52.37	648,495
May 27, 2025	48.84	49.50	48.27	49.05	49.05	58,064
May 26, 2025	49.94	49.94	48.55	48.83	48.83	42,291
May 23, 2025	49.29	49.50	48.38	48.75	48.75	63,637
May 22, 2025	49.20	50.00	48.23	48.77	48.77	100,792
May 21, 2025	48.00	49.65	48.00	49.20	49.20	77,014
May 20, 2025	49.21	50.00	48.31	48.49	48.49	129,903
May 19, 2025	49.89	50.08	48.27	48.88	48.88	196,986
May 16, 2025	51.00	51.25	49.05	49.34	49.34	281,054
May 15, 2025	50.00	52.90	48.01	50.66	50.66	1,443,287
May 14, 2025	42.24	45.19	41.85	44.78	44.78	249,163
May 13, 2025	41.40	42.74	40.90	42.42	42.42	207,832
May 12, 2025	38.21	40.95	38.21	40.73	40.73	94,050
May 9, 2025	36.50	37.80	35.10	37.61	37.61	77,750
May 8, 2025	39.90	39.90	37.50	38.44	38.44	69,528
May 7, 2025	39.38	39.38	37.61	38.59	38.59	78,313
May 6, 2025	39.56	40.39	38.11	38.69	38.69	51,261
May 5, 2025	40.20	40.20	39.46	39.97	39.97	41,458
May 2, 2025	39.90	40.01	39.20	39.55	39.55	40,714
Apr 30, 2025	41.95	41.95	39.45	39.65	39.65	32,264
Apr 29, 2025	40.05	41.23	40.05	40.84	40.84	31,623
Apr 28, 2025	40.56	41.43	40.17	40.24	40.24	60,129
Apr 25, 2025	43.00	43.05	40.50	40.91	40.91	139,049
Apr 24, 2025	43.20	45.20	42.45	42.73	42.73	406,449
Apr 23, 2025	42.33	42.55	40.26	41.42	41.42	127,905
Apr 22, 2025	42.10	42.98	41.41	41.98	41.98	94,018
Apr 21, 2025	41.31	42.50	40.89	42.11	42.11	124,724
Apr 17, 2025	39.98	41.85	39.30	41.31	41.31	126,146
Apr 16, 2025	38.89	40.20	38.89	39.62	39.62	87,917
Apr 15, 2025	38.20	39.70	38.20	38.77	38.77	41,132
Apr 11, 2025	39.15	39.66	37.83	37.97	37.97	32,574
Apr 9, 2025	37.08	38.49	36.50	37.87	37.87	59,137
Apr 8, 2025	37.12	37.73	36.29	36.88	36.88	58,110
Apr 7, 2025	36.01	36.80	35.18	36.27	36.27	148,343
Apr 4, 2025	40.76	41.31	38.16	38.69	38.69	126,013
Apr 3, 2025	38.21	41.79	38.20	41.62	41.62	90,548
Apr 2, 2025	38.27	39.42	37.05	39.00	39.00	71,721
Apr 1, 2025	36.39	38.95	36.39	38.27	38.27	81,953
Mar 28, 2025	37.30	38.39	36.34	37.13	37.13	51,383
Mar 27, 2025	36.41	37.57	35.84	36.79	36.79	117,410
Mar 26, 2025	38.01	39.33	36.63	36.77	36.77	137,007
Mar 25, 2025	40.39	40.50	38.40	38.50	38.50	136,420
Mar 24, 2025	38.51	40.65	38.51	39.86	39.86	221,613
Mar 21, 2025	38.00	39.65	37.75	38.34	38.34	174,456
Mar 20, 2025	37.56	39.39	37.56	37.85	37.85	265,368
Mar 19, 2025	35.25	38.17	35.25	37.53	37.53	209,117
Mar 18, 2025	33.91	35.25	33.91	34.90	34.90	177,023
Mar 17, 2025	33.76	34.88	33.75	34.29	34.29	76,911
Mar 13, 2025	34.50	35.83	33.86	34.19	34.19	199,729
Mar 12, 2025	34.20	34.55	32.82	34.13	34.13	190,728
Mar 11, 2025	34.50	34.50	33.00	33.87	33.87	141,539
Mar 10, 2025	35.90	36.20	34.08	34.40	34.40	183,543
Mar 7, 2025	36.35	36.80	35.50	35.73	35.73	126,710
Mar 6, 2025	36.24	36.90	35.53	36.00	36.00	157,788
Mar 5, 2025	34.60	36.44	34.08	35.71	35.71	193,041
Mar 4, 2025	32.21	35.11	32.21	34.24	34.24	167,750
Mar 3, 2025	34.45	35.33	32.00	33.63	33.63	78,702
Feb 28, 2025	35.60	35.60	33.71	34.39	34.39	84,119
Feb 27, 2025	37.25	37.81	35.10	35.43	35.43	110,438
Feb 25, 2025	38.26	39.16	37.23	37.36	37.36	29,511
Feb 24, 2025	39.16	39.25	37.64	37.89	37.89	32,435
Feb 21, 2025	41.04	41.44	38.95	39.11	39.11	36,448
Feb 20, 2025	38.55	40.99	38.55	40.58	40.58	43,598
Feb 19, 2025	36.63	39.77	36.52	39.26	39.26	69,778
Feb 18, 2025	37.74	38.46	36.05	36.95	36.95	244,247
Feb 17, 2025	38.99	39.54	37.22	37.74	37.74	41,475
Feb 14, 2025	41.12	41.54	37.10	38.56	38.56	54,846
Feb 13, 2025	42.89	42.89	40.90	41.11	41.11	40,088
Feb 12, 2025	42.50	43.26	39.44	42.17	42.17	159,334
Feb 11, 2025	45.17	45.17	42.15	42.38	42.38	204,049
Feb 10, 2025	47.27	47.27	44.16	44.42	44.42	19,922
Feb 7, 2025	48.44	48.44	46.00	46.24	46.24	31,741
Feb 6, 2025	48.69	48.69	47.22	47.32	47.32	22,743
Feb 5, 2025	47.99	48.87	47.79	47.95	47.95	43,367
Feb 4, 2025	47.54	48.41	47.34	47.60	47.60	27,433
Feb 3, 2025	47.02	48.35	46.72	46.85	46.85	52,072
Feb 1, 2025	49.95	50.59	48.17	48.51	48.51	107,243
Jan 31, 2025	48.86	49.70	48.58	49.52	49.52	78,700
Jan 30, 2025	49.85	50.49	47.91	48.10	48.10	150,721
Jan 29, 2025	48.87	49.85	48.24	48.88	48.88	61,315
Jan 28, 2025	50.81	51.90	47.18	47.91	47.91	164,830
Jan 27, 2025	51.76	54.80	48.92	50.46	50.46	322,532
Jan 24, 2025	53.76	53.76	51.42	51.66	51.66	17,382
Jan 23, 2025	50.12	53.45	50.12	52.72	52.72	56,451
Jan 22, 2025	52.94	52.94	50.45	52.39	52.39	49,664
Jan 21, 2025	52.90	53.50	51.69	53.02	53.02	76,214
Jan 20, 2025	51.67	52.30	50.65	51.86	51.86	112,624
Jan 17, 2025	53.99	53.99	51.50	51.67	51.67	67,129
Jan 16, 2025	52.26	54.10	51.32	53.10	53.10	48,600
Jan 15, 2025	51.00	51.68	50.20	51.16	51.16	30,182
Jan 14, 2025	48.70	51.02	48.11	50.63	50.63	54,808
Jan 13, 2025	51.97	51.98	47.11	48.39	48.39	55,783
Jan 10, 2025	53.81	53.81	51.23	52.38	52.38	27,938
Jan 9, 2025	55.00	55.00	52.39	52.66	52.66	64,398
Jan 8, 2025	55.25	55.25	53.07	54.27	54.27	60,419
Jan 7, 2025	51.75	54.55	51.75	54.17	54.17	14,043
Jan 6, 2025	51.51	54.82	51.51	52.54	52.54	45,689
Jan 3, 2025	55.79	56.97	54.86	55.15	55.15	166,111
Jan 2, 2025	54.25	55.18	53.84	54.82	54.82	31,752
Jan 1, 2025	51.40	54.85	51.40	54.22	54.22	27,441
Dec 31, 2024	52.10	53.00	51.64	52.39	52.39	35,977
Dec 30, 2024	52.50	52.99	51.70	51.91	51.91	18,213
Dec 27, 2024	52.15	53.68	52.14	52.33	52.33	13,887
Dec 26, 2024	52.61	54.20	52.25	52.37	52.37	56,593
Dec 24, 2024	53.02	54.24	52.72	53.02	53.02	38,373
Dec 23, 2024	54.70	55.40	52.34	53.53	53.53	120,880
Dec 20, 2024	56.86	56.86	53.06	53.63	53.63	92,264
Dec 19, 2024	52.00	57.35	51.58	56.07	56.07	359,418
Dec 18, 2024	53.80	53.80	51.99	52.43	52.43	65,465
Dec 17, 2024	54.16	54.95	53.25	53.61	53.61	33,640
Dec 16, 2024	55.11	56.22	53.36	53.87	53.87	120,937
Dec 13, 2024	54.19	55.37	54.19	55.06	55.06	26,696
Dec 12, 2024	56.90	56.90	54.20	54.40	54.40	68,982
Dec 11, 2024	56.88	57.59	55.95	56.31	56.31	101,501
Dec 10, 2024	57.42	57.99	56.58	56.88	56.88	19,262
Dec 9, 2024	58.44	59.30	57.07	57.35	57.35	72,241
Dec 6, 2024	58.59	58.59	56.60	57.30	57.30	59,988
Dec 5, 2024	57.61	57.71	56.50	56.89	56.89	53,018
Dec 4, 2024	56.00	58.20	56.00	57.61	57.61	70,443
Dec 3, 2024	55.05	57.49	55.05	56.77	56.77	41,311
Dec 2, 2024	56.44	56.44	54.74	55.41	55.41	54,302
Nov 29, 2024	56.50	56.95	55.14	55.42	55.42	51,417
Nov 28, 2024	55.86	57.19	55.57	56.37	56.37	66,229
Nov 27, 2024	55.00	56.75	54.30	55.60	55.60	106,991
Nov 26, 2024	53.95	54.91	53.85	54.39	54.39	47,824
Nov 25, 2024	54.90	55.31	53.20	53.95	53.95	74,400
Nov 22, 2024	52.00	53.97	52.00	52.67	52.67	135,143
Nov 21, 2024	54.37	54.49	52.10	53.05	53.05	30,321
Nov 19, 2024	54.10	55.30	53.03	53.29	53.29	60,952
Nov 18, 2024	52.99	55.50	52.02	54.57	54.57	110,995
Nov 14, 2024	53.30	54.18	52.42	52.74	52.74	44,757
Nov 13, 2024	56.30	56.89	52.75	53.07	53.07	128,321
Nov 12, 2024	56.90	59.60	55.93	57.07	57.07	72,426
Nov 11, 2024	56.23	57.99	55.37	56.47	56.47	113,100
Nov 8, 2024	59.89	60.21	55.33	56.23	56.23	134,766
Nov 7, 2024	56.00	60.80	56.00	59.09	59.09	211,900
Nov 6, 2024	54.65	57.35	54.65	57.21	57.21	48,237
Nov 4, 2024	56.79	56.79	53.80	53.98	53.98	25,999
Nov 1, 2024	55.94	57.00	55.85	56.72	56.72	33,912
Oct 31, 2024	50.21	55.81	50.21	55.30	55.30	67,412
Oct 29, 2024	53.42	54.57	51.75	52.39	52.39	82,871
Oct 28, 2024	51.00	53.17	50.26	52.15	52.15	142,580
Oct 25, 2024	54.00	54.40	49.86	51.41	51.41	107,275
Oct 24, 2024	57.40	57.40	53.95	54.29	54.29	38,657
Oct 23, 2024	55.50	56.69	54.91	56.06	56.06	53,367
Oct 22, 2024	57.00	57.48	54.81	55.20	55.20	157,162
Oct 21, 2024	58.88	58.88	56.61	56.96	56.96	87,150
Oct 18, 2024	59.14	59.31	57.80	58.36	58.36	107,634
Oct 17, 2024	60.76	61.05	59.00	59.17	59.17	98,727
Oct 16, 2024	60.80	61.75	60.49	60.76	60.76	43,833
Oct 15, 2024	63.94	64.38	60.17	60.54	60.54	252,503
Oct 14, 2024	61.16	64.50	60.58	63.37	63.37	209,537
Oct 11, 2024	61.01	62.04	61.01	61.65	61.65	29,984
Oct 10, 2024	60.51	64.06	60.51	61.06	61.06	155,847
Oct 9, 2024	59.13	62.29	59.13	60.49	60.49	152,531
Oct 8, 2024	61.00	61.00	58.26	59.13	59.13	153,616
Oct 7, 2024	61.05	63.50	58.10	58.77	58.77	174,953
Oct 4, 2024	60.61	62.49	60.61	61.69	61.69	187,978
Oct 3, 2024	61.42	62.79	60.73	61.91	61.91	177,825
Oct 1, 2024	62.88	63.60	61.70	62.68	62.68	139,920
Sep 30, 2024	56.11	62.79	56.11	62.14	62.14	304,579
Sep 27, 2024	64.36	64.99	63.42	63.67	63.67	86,960
Sep 26, 2024	64.91	65.57	63.96	64.15	64.15	25,936
Sep 25, 2024	66.30	67.07	64.70	64.91	64.91	86,228
Sep 24, 2024	67.50	68.13	66.30	66.47	66.47	77,723
Sep 23, 2024	68.50	68.70	67.10	67.60	67.60	48,584
Sep 20, 2024	68.00	69.19	67.08	68.08	68.08	106,751
Sep 19, 2024	69.20	69.50	65.93	66.73	66.73	123,194
Sep 18, 2024	69.61	70.75	68.61	68.90	68.90	62,134
Sep 17, 2024	68.41	71.35	67.87	69.61	69.61	126,154
Sep 16, 2024	66.18	70.00	65.90	68.41	68.41	113,761
Sep 13, 2024	65.70	67.20	65.70	66.18	66.18	60,315
Sep 12, 2024	67.30	67.30	64.98	65.29	65.29	144,451
Sep 11, 2024	68.00	68.10	65.77	65.95	65.95	67,784
Sep 10, 2024	67.20	68.37	66.00	67.84	67.84	132,267
Sep 9, 2024	69.00	69.00	61.79	65.40	65.40	309,708
Sep 6, 2024	70.80	71.10	68.60	68.73	68.73	105,008
Sep 5, 2024	69.80	70.50	69.37	70.08	70.08	50,318
Sep 4, 2024	67.11	71.03	67.11	69.72	69.72	171,794
Sep 3, 2024	69.19	69.83	68.68	68.80	68.80	88,673
Sep 2, 2024	69.70	69.70	68.47	69.27	69.27	66,609
Aug 30, 2024	70.10	70.90	68.92	69.02	69.02	286,595
Aug 29, 2024	71.82	71.82	69.20	70.00	70.00	125,799
Aug 28, 2024	71.80	72.72	70.22	70.41	70.41	113,279
Aug 26, 2024	72.43	72.43	68.66	69.45	69.45	240,068
Aug 23, 2024	74.60	75.22	70.55	71.18	71.18	1,556,275
Aug 22, 2024	74.96	76.13	74.20	74.61	74.61	340,777
Aug 21, 2024	71.66	76.00	71.66	74.96	74.96	390,102
Aug 20, 2024	72.09	72.59	71.15	71.53	71.53	99,659
Aug 19, 2024	71.70	73.25	71.70	72.12	72.12	63,673
Aug 16, 2024	72.12	72.79	71.00	71.65	71.65	76,654
Aug 14, 2024	76.29	76.29	71.50	71.84	71.84	167,839
Aug 13, 2024	76.29	77.67	72.81	74.79	74.79	239,262
Aug 12, 2024	68.13	76.29	68.13	74.89	74.89	293,471
Aug 9, 2024	73.35	74.75	73.10	73.47	73.47	43,134
Aug 8, 2024	74.28	75.24	72.72	73.08	73.08	76,712
Aug 7, 2024	71.00	74.94	70.81	74.27	74.27	113,311
Aug 6, 2024	73.00	75.52	69.80	70.43	70.43	248,428
Aug 5, 2024	74.01	75.90	72.25	72.87	72.87	208,148
Aug 2, 2024	72.63	79.65	72.63	77.93	77.93	115,239
Aug 1, 2024	79.04	79.04	75.40	75.60	75.60	113,445
Jul 31, 2024	79.95	80.46	77.15	77.49	77.49	252,785
Jul 30, 2024	79.98	81.00	77.61	79.54	79.54	136,405
Jul 29, 2024	79.01	81.47	78.25	78.61	78.61	170,040
Jul 26, 2024	81.01	83.75	78.14	78.81	78.81	766,092
Jul 25, 2024	74.43	81.73	73.08	80.43	80.43	1,276,388
Jul 24, 2024	71.95	75.89	71.09	74.93	74.93	245,384
Jul 23, 2024	72.49	72.90	66.15	70.55	70.55	322,877
Jul 22, 2024	73.65	73.65	70.14	71.41	71.41	175,854
Jul 19, 2024	75.99	77.27	72.00	72.30	72.30	277,816
Jul 18, 2024	81.00	81.00	75.94	76.22	76.22	907,342
Jul 16, 2024	73.00	82.10	73.00	81.41	81.41	2,018,510
Jul 15, 2024	73.35	73.36	70.95	72.32	72.32	91,064
Jul 12, 2024	74.00	74.49	72.30	72.64	72.64	123,018
Jul 11, 2024	71.71	74.58	71.71	73.62	73.62	268,820
Jul 10, 2024	73.20	74.80	71.50	71.71	71.71	107,807
Jul 9, 2024	75.84	75.84	73.32	73.61	73.61	75,820
Jul 8, 2024	73.07	76.50	71.08	75.27	75.27	200,845
Jul 5, 2024	73.00	74.30	72.49	72.67	72.67	253,784
Jul 4, 2024	73.50	74.49	72.58	72.79	72.79	77,623
Jul 3, 2024	74.98	75.90	73.32	73.73	73.73	184,161
Jul 2, 2024	75.93	75.93	73.23	73.51	73.51	92,564
Jul 1, 2024	72.06	75.95	72.06	75.10	75.10	421,735
Jun 28, 2024	73.01	73.85	72.02	72.31	72.31	237,288
Jun 27, 2024	76.45	77.50	72.42	73.09	73.09	214,553
Jun 26, 2024	77.49	79.05	75.20	75.66	75.66	574,613
Jun 25, 2024	75.90	79.50	75.90	77.31	77.31	1,005,360
Jun 24, 2024	72.95	76.66	70.76	75.89	75.89	355,840
Jun 21, 2024	74.75	74.75	71.96	72.10	72.10	128,832
Jun 20, 2024	73.99	76.29	72.62	74.13	74.13	559,658
Jun 19, 2024	76.38	77.09	72.97	73.40	73.40	254,057
Jun 18, 2024	69.02	75.95	69.02	75.33	75.33	861,789
Jun 14, 2024	71.89	73.07	69.81	70.37	70.37	142,497
Jun 13, 2024	72.00	72.74	69.75	70.82	70.82	175,688
Jun 12, 2024	70.29	73.71	70.05	71.91	71.91	321,385
Jun 11, 2024	64.61	70.36	64.61	69.24	69.24	455,653
Jun 10, 2024	65.10	66.62	64.57	64.92	64.92	164,803
Jun 7, 2024	65.25	65.40	64.00	65.03	65.03	94,658
Jun 6, 2024	63.80	65.65	63.01	64.10	64.10	185,712
Jun 5, 2024	62.49	63.70	57.60	63.07	63.07	213,194
Jun 4, 2024	68.82	68.82	55.35	59.34	59.34	489,524
Jun 3, 2024	64.02	70.45	62.51	68.82	68.82	373,788

ENGINERSIN.BO Engineers India Limited

229.40

-0.46%

IRCON.BO Ircon International Limited

194.05

-0.41%

RVNL.BO Rail Vikas Nigam Limited

403.70

-0.76%

ENGINERSIN.NS Engineers India Limited

229.66

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vascon Engineers Limited (VASCONEQ.BO)

Related Tickers