Vascon Engineers Limited VASCONEQ
NSE · India · Industrial Services
INR 32.58-1.09 (-3.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 33.67 | -0.88% | INR 34.20 | INR 34.94 | INR 33.50 | 337.42K |
| 2026-09-29 | INR 33.97 | -2.83% | INR 35.05 | INR 35.23 | INR 33.01 | 707.64K |
| 2026-09-28 | INR 34.96 | +0.58% | INR 35.05 | INR 36.08 | INR 34.05 | 1.51M |
| 2026-09-25 | INR 34.76 | +4.42% | INR 37.00 | INR 38.00 | INR 34.06 | 6.72M |
| 2026-09-24 | INR 33.29 | +0.91% | INR 32.50 | INR 34.90 | INR 32.25 | 1.98M |
| 2026-09-23 | INR 32.99 | +4.93% | INR 31.44 | INR 33.46 | INR 31.40 | 942.95K |
| 2026-09-22 | INR 31.44 | -2.30% | INR 32.25 | INR 32.49 | INR 31.20 | 391.43K |
| 2026-09-21 | INR 32.18 | +6.03% | INR 30.00 | INR 32.81 | INR 30.00 | 1.38M |
| 2026-09-18 | INR 30.35 | -0.52% | INR 30.40 | INR 30.94 | INR 29.50 | 305.18K |
| 2026-09-17 | INR 30.51 | +3.18% | INR 29.40 | INR 30.70 | INR 29.28 | 187.86K |
| 2026-09-16 | INR 29.57 | +1.62% | INR 29.00 | INR 30.95 | INR 28.25 | 259.42K |
| 2026-09-15 | INR 29.10 | -3.26% | INR 30.05 | INR 30.48 | INR 28.86 | 368.76K |
| 2026-09-14 | INR 30.08 | 0.00% | INR 30.08 | INR 30.08 | INR 30.08 | 0 |
| 2026-09-11 | INR 30.08 | -0.23% | INR 30.15 | INR 30.34 | INR 29.62 | 205.83K |
| 2026-09-10 | INR 30.15 | +1.52% | INR 29.68 | INR 30.33 | INR 29.65 | 225.49K |
| 2026-09-09 | INR 29.70 | -0.57% | INR 29.89 | INR 30.69 | INR 29.60 | 236.75K |
| 2026-09-08 | INR 29.87 | -0.73% | INR 29.94 | INR 30.15 | INR 29.76 | 224.16K |
| 2026-09-07 | INR 30.09 | -1.25% | INR 30.56 | INR 30.79 | INR 30.00 | 143.21K |
| 2026-09-04 | INR 30.47 | +1.40% | INR 30.13 | INR 30.85 | INR 29.82 | 205.75K |
| 2026-09-03 | INR 30.05 | -0.20% | INR 30.19 | INR 31.00 | INR 29.53 | 307.52K |
| 2026-09-02 | INR 30.11 | -1.34% | INR 30.50 | INR 30.70 | INR 29.93 | 251.08K |
| 2026-09-01 | INR 30.52 | +0.46% | INR 30.56 | INR 31.31 | INR 30.20 | 320.86K |
| 2026-08-31 | INR 30.38 | -1.94% | INR 30.98 | INR 31.09 | INR 29.92 | 320.66K |
| 2026-08-28 | INR 30.98 | +0.65% | INR 30.88 | INR 31.25 | INR 30.81 | 213.37K |
| 2026-08-27 | INR 30.78 | -1.06% | INR 31.11 | INR 31.50 | INR 30.66 | 200.76K |
| 2026-08-26 | INR 31.11 | +0.35% | INR 31.01 | INR 31.40 | INR 30.81 | 184.35K |
| 2026-08-25 | INR 31.00 | -0.80% | INR 31.30 | INR 31.59 | INR 30.75 | 206.40K |
| 2026-08-24 | INR 31.25 | -1.85% | INR 32.00 | INR 32.51 | INR 31.05 | 262.94K |
| 2026-08-21 | INR 31.84 | +3.58% | INR 30.95 | INR 32.12 | INR 30.68 | 428.28K |
| 2026-08-20 | INR 30.74 | -0.61% | INR 31.06 | INR 31.26 | INR 30.70 | 202.72K |
| 2026-08-19 | INR 30.93 | +0.85% | INR 30.86 | INR 31.30 | INR 30.60 | 234.37K |
| 2026-08-18 | INR 30.67 | -1.48% | INR 31.29 | INR 31.35 | INR 30.50 | 408.11K |
| 2026-08-17 | INR 31.13 | -2.17% | INR 31.51 | INR 31.80 | INR 31.00 | 203.18K |
| 2026-08-14 | INR 31.82 | +1.31% | INR 31.75 | INR 31.96 | INR 31.10 | 217.17K |
| 2026-08-13 | INR 31.41 | +0.48% | INR 32.50 | INR 32.60 | INR 31.06 | 504.37K |
| 2026-08-12 | INR 31.26 | -2.40% | INR 32.40 | INR 32.45 | INR 29.53 | 1.35M |
| 2026-08-11 | INR 32.03 | -7.11% | INR 34.88 | INR 35.19 | INR 31.88 | 1.53M |
| 2026-08-10 | INR 34.48 | +2.50% | INR 33.99 | INR 37.00 | INR 33.61 | 1.81M |
| 2026-08-07 | INR 33.64 | +1.85% | INR 32.20 | INR 33.83 | INR 32.20 | 163.95K |
| 2026-08-06 | INR 33.03 | -2.22% | INR 33.55 | INR 33.94 | INR 32.96 | 256.84K |
| 2026-08-05 | INR 33.78 | +0.90% | INR 34.00 | INR 34.05 | INR 33.25 | 184.76K |
| 2026-08-04 | INR 33.48 | +0.66% | INR 33.90 | INR 33.91 | INR 33.02 | 105.31K |
| 2026-08-03 | INR 33.26 | +4.10% | INR 32.11 | INR 33.54 | INR 31.85 | 355.37K |
| 2026-07-31 | INR 31.95 | +1.11% | INR 32.89 | INR 32.89 | INR 31.27 | 101.16K |
| 2026-07-30 | INR 31.60 | -0.88% | INR 31.95 | INR 32.39 | INR 31.50 | 122.24K |
| 2026-07-29 | INR 31.88 | -0.13% | INR 32.00 | INR 32.06 | INR 31.61 | 143.90K |
| 2026-07-28 | INR 31.92 | -1.88% | INR 32.50 | INR 32.80 | INR 31.82 | 80.35K |
| 2026-07-27 | INR 32.53 | +0.62% | INR 32.33 | INR 33.00 | INR 32.33 | 76.05K |
| 2026-07-24 | INR 32.33 | +0.65% | INR 32.48 | INR 32.48 | INR 31.56 | 100.49K |
| 2026-07-23 | INR 32.12 | -1.26% | INR 32.32 | INR 33.00 | INR 31.80 | 96.91K |
| 2026-07-22 | INR 32.53 | -1.33% | INR 32.97 | INR 33.35 | INR 32.10 | 124.90K |
| 2026-07-21 | INR 32.97 | -0.84% | INR 33.09 | INR 33.70 | INR 32.51 | 93.72K |
| 2026-07-20 | INR 33.25 | -3.34% | INR 34.40 | INR 34.50 | INR 33.00 | 124.09K |
| 2026-07-17 | INR 34.40 | +0.73% | INR 33.80 | INR 34.99 | INR 33.80 | 231.68K |
| 2026-07-16 | INR 34.15 | +4.98% | INR 32.59 | INR 34.15 | INR 32.07 | 327.43K |
| 2026-07-15 | INR 32.53 | +0.99% | INR 31.95 | INR 32.91 | INR 31.95 | 145.53K |
| 2026-07-14 | INR 32.21 | -0.53% | INR 32.39 | INR 32.39 | INR 31.50 | 111.60K |
| 2026-07-13 | INR 32.38 | -0.49% | INR 32.80 | INR 32.80 | INR 32.05 | 142.35K |
| 2026-07-10 | INR 32.54 | +1.59% | INR 32.03 | INR 32.80 | INR 32.03 | 123.50K |
| 2026-07-09 | INR 32.03 | +0.50% | INR 31.70 | INR 32.80 | INR 31.52 | 124.37K |
| 2026-07-08 | INR 31.87 | -1.67% | INR 32.80 | INR 32.80 | INR 31.65 | 142.08K |
| 2026-07-07 | INR 32.41 | -2.70% | INR 33.31 | INR 34.00 | INR 32.30 | 267.02K |
| 2026-07-06 | INR 33.31 | -2.09% | INR 33.70 | INR 34.23 | INR 33.16 | 136.24K |
| 2026-07-03 | INR 34.02 | -0.67% | INR 33.75 | INR 34.65 | INR 33.75 | 114.32K |
| 2026-07-02 | INR 34.25 | +1.39% | INR 34.20 | INR 34.47 | INR 33.06 | 182.55K |
| 2026-07-01 | INR 33.78 | -0.68% | INR 34.20 | INR 34.45 | INR 33.30 | 123.08K |
| 2026-06-30 | INR 34.01 | -0.15% | INR 34.10 | INR 34.65 | INR 34.00 | 100.76K |
| 2026-06-29 | INR 34.06 | -1.93% | INR 34.57 | INR 34.57 | INR 34.00 | 97.37K |
| 2026-06-26 | INR 34.73 | 0.00% | INR 34.73 | INR 34.73 | INR 34.73 | 0 |
| 2026-06-25 | INR 34.73 | -1.48% | INR 35.25 | INR 35.93 | INR 34.50 | 127.32K |
| 2026-06-24 | INR 35.25 | +0.57% | INR 35.10 | INR 36.30 | INR 35.00 | 159.24K |
| 2026-06-23 | INR 35.05 | -2.53% | INR 36.00 | INR 36.45 | INR 34.90 | 179.91K |
| 2026-06-22 | INR 35.96 | -0.96% | INR 36.31 | INR 36.90 | INR 35.85 | 172.91K |
| 2026-06-19 | INR 36.31 | -1.55% | INR 35.90 | INR 37.00 | INR 35.90 | 183.74K |
| 2026-06-18 | INR 36.88 | +0.55% | INR 36.99 | INR 37.50 | INR 36.30 | 321.89K |
| 2026-06-17 | INR 36.68 | +2.12% | INR 36.50 | INR 37.20 | INR 35.50 | 476.73K |
| 2026-06-16 | INR 35.92 | +4.94% | INR 34.20 | INR 35.94 | INR 34.00 | 688.48K |
| 2026-06-15 | INR 34.23 | -0.73% | INR 34.99 | INR 35.20 | INR 33.92 | 378.76K |
| 2026-06-12 | INR 34.48 | -0.61% | INR 32.96 | INR 34.80 | INR 32.96 | 547.43K |
| 2026-06-11 | INR 34.69 | +4.87% | INR 34.73 | INR 34.73 | INR 34.50 | 1.15M |
| 2026-06-10 | INR 33.08 | +4.98% | INR 31.10 | INR 33.08 | INR 31.10 | 178.33K |
| 2026-06-09 | INR 31.51 | +1.35% | INR 30.27 | INR 31.83 | INR 30.27 | 220.72K |
| 2026-06-08 | INR 31.09 | -2.93% | INR 31.27 | INR 32.03 | INR 31.00 | 145.06K |
| 2026-06-05 | INR 32.03 | -0.59% | INR 32.60 | INR 32.60 | INR 31.86 | 231.44K |
| 2026-06-04 | INR 32.22 | -0.40% | INR 32.35 | INR 32.75 | INR 32.05 | 144.51K |
| 2026-06-03 | INR 32.35 | +0.12% | INR 32.31 | INR 32.66 | INR 31.26 | 272.33K |
| 2026-06-02 | INR 32.31 | -1.07% | INR 33.24 | INR 33.24 | INR 31.95 | 263.09K |
| 2026-06-01 | INR 32.66 | -3.57% | INR 34.00 | INR 34.37 | INR 32.20 | 238.31K |
| 2026-05-29 | INR 33.87 | +0.39% | INR 33.85 | INR 34.40 | INR 33.50 | 200.93K |
| 2026-05-28 | INR 33.74 | 0.00% | INR 33.74 | INR 33.74 | INR 33.74 | 0 |