Vaibhav Global Ltd. VAIBHAVGBL
NSE · India · Consumer Durables
INR 204.40+0.08 (+0.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 203.53 | -0.39% | INR 203.25 | INR 205.78 | INR 196.88 | 254.79K |
| 2026-09-30 | INR 204.32 | +0.70% | INR 203.25 | INR 209.38 | INR 203.25 | 184.84K |
| 2026-09-29 | INR 202.89 | +1.59% | INR 199.00 | INR 204.49 | INR 198.16 | 268.29K |
| 2026-09-28 | INR 199.72 | -3.23% | INR 204.50 | INR 205.81 | INR 198.35 | 311.52K |
| 2026-09-25 | INR 206.38 | +0.55% | INR 205.00 | INR 208.00 | INR 203.37 | 182.21K |
| 2026-09-24 | INR 205.25 | -2.02% | INR 208.81 | INR 209.93 | INR 204.00 | 153.84K |
| 2026-09-23 | INR 209.49 | +0.63% | INR 208.05 | INR 212.00 | INR 208.00 | 196.62K |
| 2026-09-22 | INR 208.18 | +0.08% | INR 209.10 | INR 211.32 | INR 206.90 | 223.73K |
| 2026-09-21 | INR 208.01 | -0.90% | INR 208.42 | INR 211.35 | INR 207.12 | 183.74K |
| 2026-09-18 | INR 209.90 | -0.69% | INR 212.35 | INR 213.00 | INR 206.92 | 254.75K |
| 2026-09-17 | INR 211.35 | +0.33% | INR 211.42 | INR 212.99 | INR 208.03 | 157.44K |
| 2026-09-16 | INR 210.66 | +0.65% | INR 209.30 | INR 211.34 | INR 204.05 | 196.65K |
| 2026-09-15 | INR 209.30 | -1.54% | INR 213.52 | INR 217.98 | INR 208.90 | 158.83K |
| 2026-09-11 | INR 212.58 | -1.57% | INR 215.96 | INR 216.10 | INR 210.00 | 187.97K |
| 2026-09-10 | INR 215.96 | +0.80% | INR 213.50 | INR 221.79 | INR 213.00 | 257.98K |
| 2026-09-09 | INR 214.25 | -0.80% | INR 215.98 | INR 218.12 | INR 213.10 | 178.20K |
| 2026-09-08 | INR 215.98 | -0.24% | INR 216.60 | INR 217.95 | INR 214.50 | 166.00K |
| 2026-09-07 | INR 216.49 | -1.03% | INR 218.00 | INR 220.07 | INR 215.70 | 194.02K |
| 2026-09-04 | INR 218.74 | +1.60% | INR 215.30 | INR 224.49 | INR 215.30 | 304.03K |
| 2026-09-03 | INR 215.30 | +0.24% | INR 216.00 | INR 218.00 | INR 214.10 | 145.41K |
| 2026-09-02 | INR 214.79 | -1.68% | INR 218.00 | INR 218.75 | INR 214.42 | 215.19K |
| 2026-09-01 | INR 218.45 | -0.30% | INR 219.10 | INR 226.08 | INR 218.00 | 281.01K |
| 2026-08-31 | INR 219.10 | -1.11% | INR 221.00 | INR 221.00 | INR 218.00 | 186.76K |
| 2026-08-28 | INR 221.55 | -0.29% | INR 222.20 | INR 225.70 | INR 220.70 | 160.96K |
| 2026-08-27 | INR 222.20 | -0.63% | INR 224.65 | INR 225.40 | INR 221.50 | 130.48K |
| 2026-08-26 | INR 223.60 | +1.04% | INR 222.70 | INR 226.00 | INR 222.00 | 199.93K |
| 2026-08-25 | INR 221.30 | +0.82% | INR 219.10 | INR 222.40 | INR 219.00 | 166.56K |
| 2026-08-24 | INR 219.50 | -2.90% | INR 226.05 | INR 226.90 | INR 217.65 | 392.29K |
| 2026-08-21 | INR 226.05 | -0.35% | INR 227.40 | INR 228.35 | INR 224.95 | 179.48K |
| 2026-08-20 | INR 226.85 | +2.65% | INR 225.00 | INR 232.50 | INR 223.05 | 421.52K |
| 2026-08-19 | INR 221.00 | -1.12% | INR 223.00 | INR 226.00 | INR 220.10 | 212.10K |
| 2026-08-18 | INR 223.50 | -1.30% | INR 226.85 | INR 229.75 | INR 222.55 | 289.17K |
| 2026-08-17 | INR 226.45 | -0.81% | INR 227.70 | INR 228.60 | INR 223.55 | 437.82K |
| 2026-08-14 | INR 228.30 | -2.19% | INR 233.10 | INR 236.25 | INR 227.30 | 368.19K |
| 2026-08-13 | INR 233.40 | +0.24% | INR 232.90 | INR 237.00 | INR 231.85 | 226.83K |
| 2026-08-12 | INR 232.85 | -2.02% | INR 236.20 | INR 238.40 | INR 231.25 | 410.35K |
| 2026-08-11 | INR 237.65 | -0.34% | INR 238.45 | INR 240.70 | INR 236.80 | 207.80K |
| 2026-08-10 | INR 238.45 | -1.85% | INR 243.00 | INR 243.15 | INR 236.50 | 488.42K |
| 2026-08-07 | INR 242.95 | +0.14% | INR 243.05 | INR 246.40 | INR 241.00 | 327.86K |
| 2026-08-06 | INR 242.60 | -3.02% | INR 250.00 | INR 250.00 | INR 241.60 | 729.86K |
| 2026-08-05 | INR 250.15 | -7.39% | INR 272.95 | INR 272.95 | INR 244.10 | 2.20M |
| 2026-08-04 | INR 270.10 | +1.66% | INR 265.70 | INR 271.00 | INR 260.40 | 513.86K |
| 2026-08-03 | INR 265.70 | -0.25% | INR 267.00 | INR 272.90 | INR 264.00 | 388.08K |
| 2026-07-31 | INR 266.36 | +1.05% | INR 264.00 | INR 271.64 | INR 263.49 | 309.74K |
| 2026-07-30 | INR 263.60 | -1.13% | INR 266.90 | INR 272.00 | INR 263.00 | 285.17K |
| 2026-07-29 | INR 266.60 | -1.70% | INR 270.70 | INR 274.86 | INR 265.10 | 378.71K |
| 2026-07-28 | INR 271.20 | +2.34% | INR 264.90 | INR 282.30 | INR 262.15 | 1.72M |
| 2026-07-27 | INR 264.99 | +5.18% | INR 255.00 | INR 267.22 | INR 252.80 | 675.98K |
| 2026-07-24 | INR 251.94 | -1.20% | INR 252.50 | INR 254.39 | INR 245.64 | 649.58K |
| 2026-07-23 | INR 254.99 | -1.22% | INR 257.00 | INR 263.16 | INR 254.39 | 283.85K |
| 2026-07-22 | INR 258.14 | +0.01% | INR 257.01 | INR 273.00 | INR 256.49 | 1.09M |
| 2026-07-21 | INR 258.11 | +1.26% | INR 254.50 | INR 260.20 | INR 252.14 | 357.29K |
| 2026-07-20 | INR 254.90 | -2.74% | INR 262.07 | INR 262.50 | INR 253.20 | 387.60K |
| 2026-07-17 | INR 262.07 | +4.15% | INR 250.10 | INR 266.36 | INR 243.15 | 866.51K |
| 2026-07-16 | INR 251.63 | -0.59% | INR 253.10 | INR 258.00 | INR 250.20 | 240.65K |
| 2026-07-15 | INR 253.13 | +0.78% | INR 252.60 | INR 261.80 | INR 250.60 | 393.13K |
| 2026-07-14 | INR 251.17 | -1.84% | INR 255.10 | INR 258.84 | INR 250.00 | 330.77K |
| 2026-07-13 | INR 255.88 | -2.10% | INR 257.01 | INR 262.78 | INR 254.10 | 391.88K |
| 2026-07-10 | INR 261.36 | +2.18% | INR 256.02 | INR 266.40 | INR 251.12 | 1.23M |
| 2026-07-09 | INR 255.78 | +5.36% | INR 244.88 | INR 258.80 | INR 244.28 | 1.45M |
| 2026-07-08 | INR 242.77 | +2.43% | INR 241.00 | INR 260.00 | INR 240.59 | 3.26M |
| 2026-07-07 | INR 237.02 | +1.09% | INR 234.70 | INR 247.62 | INR 231.72 | 332.83K |
| 2026-07-06 | INR 234.47 | -0.70% | INR 236.10 | INR 237.95 | INR 232.69 | 193.95K |
| 2026-07-03 | INR 236.12 | -0.16% | INR 238.50 | INR 238.50 | INR 234.00 | 249.71K |
| 2026-07-02 | INR 236.50 | +1.44% | INR 233.99 | INR 240.99 | INR 233.99 | 265.26K |
| 2026-07-01 | INR 233.14 | +1.69% | INR 230.25 | INR 237.31 | INR 230.25 | 216.45K |
| 2026-06-30 | INR 229.26 | -0.24% | INR 229.98 | INR 230.98 | INR 226.51 | 154.44K |
| 2026-06-29 | INR 229.82 | -1.32% | INR 232.91 | INR 233.25 | INR 228.23 | 176.15K |
| 2026-06-26 | INR 232.90 | 0.00% | INR 232.90 | INR 232.90 | INR 232.90 | 0 |
| 2026-06-25 | INR 232.90 | -3.26% | INR 240.74 | INR 243.68 | INR 232.00 | 338.74K |
| 2026-06-24 | INR 240.74 | +0.47% | INR 239.75 | INR 244.50 | INR 236.25 | 240.64K |
| 2026-06-23 | INR 239.61 | -0.69% | INR 240.50 | INR 247.50 | INR 238.42 | 227.55K |
| 2026-06-22 | INR 241.28 | -1.25% | INR 245.00 | INR 248.31 | INR 240.00 | 326.45K |
| 2026-06-19 | INR 244.33 | -2.73% | INR 251.00 | INR 251.00 | INR 242.50 | 308.71K |
| 2026-06-18 | INR 251.20 | +1.29% | INR 250.00 | INR 256.70 | INR 248.72 | 561.63K |
| 2026-06-17 | INR 247.99 | +2.19% | INR 245.08 | INR 250.80 | INR 242.84 | 498.98K |
| 2026-06-16 | INR 242.67 | +0.19% | INR 243.79 | INR 245.10 | INR 238.00 | 312.77K |
| 2026-06-15 | INR 242.22 | +5.10% | INR 234.00 | INR 245.99 | INR 231.69 | 774.41K |
| 2026-06-12 | INR 230.46 | +3.08% | INR 225.00 | INR 233.95 | INR 225.00 | 338.65K |
| 2026-06-11 | INR 223.58 | 0.00% | INR 222.00 | INR 228.79 | INR 219.32 | 268.77K |
| 2026-06-10 | INR 223.59 | -2.10% | INR 228.40 | INR 229.70 | INR 222.00 | 139.08K |
| 2026-06-09 | INR 228.39 | +2.27% | INR 223.33 | INR 229.61 | INR 223.33 | 111.01K |
| 2026-06-08 | INR 223.33 | -2.25% | INR 224.00 | INR 229.77 | INR 220.81 | 227.78K |
| 2026-06-05 | INR 228.46 | -1.76% | INR 233.00 | INR 234.96 | INR 227.15 | 242.36K |
| 2026-06-04 | INR 232.56 | +0.72% | INR 230.60 | INR 239.80 | INR 229.06 | 442.98K |
| 2026-06-03 | INR 230.90 | -1.64% | INR 237.00 | INR 237.60 | INR 224.25 | 534.58K |
| 2026-06-02 | INR 234.74 | +4.25% | INR 223.02 | INR 235.80 | INR 220.40 | 547.10K |
| 2026-06-01 | INR 225.18 | +1.12% | INR 223.03 | INR 235.50 | INR 221.00 | 592.16K |
| 2026-05-29 | INR 222.69 | -2.17% | INR 227.50 | INR 230.69 | INR 221.63 | 212.08K |
| 2026-05-28 | INR 227.63 | 0.00% | INR 227.63 | INR 227.63 | INR 227.63 | 0 |