Vaswani Industries Limited VASWANI
NSE · India · Non-Energy Minerals
INR 44.47-0.10 (-0.22%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 44.57 | +0.13% | INR 45.58 | INR 45.58 | INR 44.47 | 8.22K |
| 2026-09-29 | INR 44.51 | -0.25% | INR 45.00 | INR 47.00 | INR 44.40 | 39.64K |
| 2026-09-28 | INR 44.62 | -1.61% | INR 45.99 | INR 45.99 | INR 43.56 | 22.60K |
| 2026-09-25 | INR 45.35 | +0.60% | INR 45.08 | INR 46.45 | INR 44.40 | 21.65K |
| 2026-09-24 | INR 45.08 | -1.31% | INR 45.50 | INR 45.92 | INR 44.57 | 26.32K |
| 2026-09-23 | INR 45.68 | +0.15% | INR 46.39 | INR 49.50 | INR 44.60 | 300.34K |
| 2026-09-22 | INR 45.61 | -1.06% | INR 46.99 | INR 46.99 | INR 45.28 | 13.38K |
| 2026-09-21 | INR 46.10 | -0.80% | INR 48.30 | INR 48.30 | INR 45.11 | 14.87K |
| 2026-09-18 | INR 46.47 | +4.17% | INR 44.70 | INR 48.47 | INR 44.40 | 52.34K |
| 2026-09-17 | INR 44.61 | -0.82% | INR 44.98 | INR 45.36 | INR 43.26 | 17.68K |
| 2026-09-16 | INR 44.98 | +0.69% | INR 45.25 | INR 45.90 | INR 43.35 | 19.95K |
| 2026-09-15 | INR 44.67 | -2.64% | INR 47.00 | INR 47.40 | INR 44.10 | 41.92K |
| 2026-09-11 | INR 45.88 | -1.14% | INR 46.01 | INR 47.99 | INR 45.67 | 13.50K |
| 2026-09-10 | INR 46.41 | +1.44% | INR 46.52 | INR 47.21 | INR 46.00 | 33.03K |
| 2026-09-09 | INR 45.75 | -1.61% | INR 46.09 | INR 46.50 | INR 45.00 | 14.94K |
| 2026-09-08 | INR 46.50 | +1.42% | INR 44.79 | INR 47.00 | INR 44.79 | 8.52K |
| 2026-09-07 | INR 45.85 | -2.47% | INR 47.49 | INR 47.49 | INR 45.51 | 26.76K |
| 2026-09-04 | INR 47.01 | +1.05% | INR 48.80 | INR 48.80 | INR 46.26 | 17.93K |
| 2026-09-03 | INR 46.52 | -2.72% | INR 48.03 | INR 49.40 | INR 46.16 | 55.07K |
| 2026-09-02 | INR 47.82 | -2.67% | INR 48.70 | INR 49.46 | INR 47.20 | 10.41K |
| 2026-09-01 | INR 49.13 | +0.45% | INR 48.91 | INR 50.50 | INR 48.10 | 21.92K |
| 2026-08-31 | INR 48.91 | -0.14% | INR 49.79 | INR 49.79 | INR 48.03 | 15.62K |
| 2026-08-28 | INR 48.98 | +1.16% | INR 48.42 | INR 49.50 | INR 48.42 | 5.70K |
| 2026-08-27 | INR 48.42 | +0.25% | INR 49.59 | INR 49.99 | INR 47.53 | 32.34K |
| 2026-08-26 | INR 48.30 | +4.57% | INR 48.00 | INR 49.90 | INR 47.10 | 24.34K |
| 2026-08-25 | INR 46.19 | +0.65% | INR 46.39 | INR 47.01 | INR 45.51 | 13.84K |
| 2026-08-24 | INR 45.89 | -1.42% | INR 45.82 | INR 46.69 | INR 45.80 | 8.67K |
| 2026-08-21 | INR 46.55 | -0.15% | INR 46.99 | INR 47.75 | INR 46.05 | 15.38K |
| 2026-08-20 | INR 46.62 | -3.60% | INR 48.00 | INR 48.46 | INR 46.15 | 135.78K |
| 2026-08-19 | INR 48.36 | +1.40% | INR 47.98 | INR 48.89 | INR 47.51 | 17.85K |
| 2026-08-18 | INR 47.69 | -0.56% | INR 48.49 | INR 48.49 | INR 46.78 | 23.95K |
| 2026-08-17 | INR 47.96 | -8.07% | INR 52.17 | INR 52.27 | INR 44.50 | 187.95K |
| 2026-08-14 | INR 52.17 | -1.64% | INR 51.51 | INR 52.90 | INR 51.51 | 7.43K |
| 2026-08-13 | INR 53.04 | +1.86% | INR 52.06 | INR 53.36 | INR 51.20 | 17.60K |
| 2026-08-12 | INR 52.07 | +1.36% | INR 51.52 | INR 53.49 | INR 51.52 | 19.03K |
| 2026-08-11 | INR 51.37 | -2.28% | INR 52.57 | INR 52.80 | INR 51.20 | 11.44K |
| 2026-08-10 | INR 52.57 | +0.82% | INR 51.30 | INR 53.67 | INR 51.30 | 13.42K |
| 2026-08-07 | INR 52.14 | +0.89% | INR 52.93 | INR 52.93 | INR 50.50 | 39.28K |
| 2026-08-06 | INR 51.68 | -2.05% | INR 52.42 | INR 52.51 | INR 50.50 | 57.32K |
| 2026-08-05 | INR 52.76 | +0.38% | INR 52.20 | INR 54.20 | INR 51.50 | 44.47K |
| 2026-08-04 | INR 52.56 | +1.45% | INR 52.40 | INR 52.99 | INR 51.61 | 8.52K |
| 2026-08-03 | INR 51.81 | +0.45% | INR 52.01 | INR 52.98 | INR 51.62 | 14.75K |
| 2026-07-31 | INR 51.58 | -1.32% | INR 52.60 | INR 53.00 | INR 51.20 | 15.97K |
| 2026-07-30 | INR 52.27 | +0.35% | INR 52.35 | INR 53.85 | INR 52.00 | 7.92K |
| 2026-07-29 | INR 52.09 | -0.80% | INR 51.70 | INR 53.47 | INR 51.42 | 12.45K |
| 2026-07-28 | INR 52.51 | -0.32% | INR 52.34 | INR 53.19 | INR 52.21 | 13.92K |
| 2026-07-27 | INR 52.68 | +0.30% | INR 53.01 | INR 53.75 | INR 52.12 | 34.45K |
| 2026-07-24 | INR 52.52 | +0.29% | INR 53.30 | INR 53.40 | INR 51.50 | 12.90K |
| 2026-07-23 | INR 52.37 | -0.61% | INR 52.97 | INR 53.09 | INR 51.70 | 11.83K |
| 2026-07-22 | INR 52.69 | -0.81% | INR 52.66 | INR 53.20 | INR 52.50 | 12.07K |
| 2026-07-21 | INR 53.12 | +0.57% | INR 52.80 | INR 53.65 | INR 52.50 | 32.48K |
| 2026-07-20 | INR 52.82 | -0.47% | INR 52.20 | INR 53.80 | INR 52.00 | 20.56K |
| 2026-07-17 | INR 53.07 | -1.38% | INR 53.23 | INR 53.88 | INR 53.00 | 9.85K |
| 2026-07-16 | INR 53.81 | -0.55% | INR 54.80 | INR 54.80 | INR 53.22 | 5.86K |
| 2026-07-15 | INR 54.11 | +1.48% | INR 54.42 | INR 54.68 | INR 53.34 | 9.44K |
| 2026-07-14 | INR 53.32 | -0.89% | INR 54.59 | INR 54.59 | INR 53.21 | 11.67K |
| 2026-07-13 | INR 53.80 | -1.32% | INR 54.50 | INR 55.69 | INR 53.50 | 12.36K |
| 2026-07-10 | INR 54.52 | +0.78% | INR 54.80 | INR 55.80 | INR 53.98 | 14.25K |
| 2026-07-09 | INR 54.10 | +1.08% | INR 52.85 | INR 54.88 | INR 52.85 | 23.16K |
| 2026-07-08 | INR 53.52 | -2.05% | INR 54.64 | INR 55.49 | INR 53.20 | 33.03K |
| 2026-07-07 | INR 54.64 | -1.19% | INR 54.95 | INR 55.52 | INR 53.72 | 21.88K |
| 2026-07-06 | INR 55.30 | +0.64% | INR 54.45 | INR 56.32 | INR 54.36 | 48.03K |
| 2026-07-03 | INR 54.95 | -0.69% | INR 55.35 | INR 56.42 | INR 54.05 | 45.09K |
| 2026-07-02 | INR 55.33 | +2.25% | INR 54.07 | INR 56.00 | INR 53.85 | 42.26K |
| 2026-07-01 | INR 54.11 | -2.33% | INR 55.40 | INR 57.30 | INR 53.50 | 52.34K |
| 2026-06-30 | INR 55.40 | +1.48% | INR 55.00 | INR 55.78 | INR 53.63 | 30.76K |
| 2026-06-29 | INR 54.59 | +2.04% | INR 54.78 | INR 55.55 | INR 52.92 | 103.60K |
| 2026-06-26 | INR 53.50 | 0.00% | INR 53.50 | INR 53.50 | INR 53.50 | 0 |
| 2026-06-25 | INR 53.50 | -3.69% | INR 55.26 | INR 55.51 | INR 53.25 | 46.00K |
| 2026-06-24 | INR 55.55 | +3.66% | INR 53.89 | INR 56.80 | INR 53.51 | 86.91K |
| 2026-06-23 | INR 53.59 | -3.91% | INR 55.33 | INR 55.90 | INR 53.30 | 106.00K |
| 2026-06-22 | INR 55.77 | -3.06% | INR 57.53 | INR 58.89 | INR 55.30 | 125.31K |
| 2026-06-19 | INR 57.53 | -1.86% | INR 59.20 | INR 59.20 | INR 57.22 | 18.96K |
| 2026-06-18 | INR 58.62 | +0.55% | INR 58.10 | INR 58.99 | INR 56.51 | 75.82K |
| 2026-06-17 | INR 58.30 | -0.38% | INR 60.00 | INR 60.90 | INR 58.00 | 66.13K |
| 2026-06-16 | INR 58.52 | -1.43% | INR 60.70 | INR 60.85 | INR 58.00 | 22.01K |
| 2026-06-15 | INR 59.37 | -0.24% | INR 59.80 | INR 61.50 | INR 58.85 | 48.89K |
| 2026-06-12 | INR 59.51 | +2.57% | INR 59.70 | INR 61.29 | INR 55.88 | 58.48K |
| 2026-06-11 | INR 58.02 | -2.52% | INR 60.70 | INR 60.70 | INR 56.70 | 40.28K |
| 2026-06-10 | INR 59.52 | -4.39% | INR 61.95 | INR 62.23 | INR 59.22 | 80.43K |
| 2026-06-09 | INR 62.25 | +5.63% | INR 58.95 | INR 63.40 | INR 58.30 | 169.05K |
| 2026-06-08 | INR 58.93 | -3.46% | INR 59.25 | INR 61.95 | INR 58.22 | 155.97K |
| 2026-06-05 | INR 61.04 | +3.02% | INR 59.00 | INR 62.04 | INR 57.31 | 183.03K |
| 2026-06-04 | INR 59.25 | +0.51% | INR 59.80 | INR 59.90 | INR 56.26 | 125.63K |
| 2026-06-03 | INR 58.95 | +6.62% | INR 56.00 | INR 59.80 | INR 55.00 | 170.62K |
| 2026-06-02 | INR 55.29 | -1.07% | INR 56.90 | INR 56.90 | INR 54.32 | 37.88K |
| 2026-06-01 | INR 55.89 | -1.31% | INR 60.00 | INR 60.04 | INR 55.42 | 136.69K |
| 2026-05-29 | INR 56.63 | +4.87% | INR 54.00 | INR 60.00 | INR 53.70 | 54.01K |
| 2026-05-28 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-05-27 | INR 54.00 | -0.26% | INR 54.12 | INR 54.95 | INR 52.70 | 57.20K |