V R Infraspace Ltd. VR
NSE · India · Finance
INR 180.00-0.20 (-0.11%)
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 95.95 | +0.47% | INR 95.95 | INR 95.95 | INR 95.80 | 1.20K |
| 2026-09-29 | INR 95.50 | 0.00% | INR 95.50 | INR 95.50 | INR 95.50 | 400 |
| 2026-09-28 | INR 95.50 | -4.98% | INR 95.50 | INR 95.50 | INR 95.50 | 400 |
| 2026-09-25 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-24 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-23 | INR 100.50 | -0.50% | INR 100.00 | INR 100.50 | INR 100.00 | 800 |
| 2026-09-22 | INR 101.00 | -4.54% | INR 101.00 | INR 101.00 | INR 101.00 | 400 |
| 2026-09-21 | INR 105.80 | 0.00% | INR 105.80 | INR 105.80 | INR 105.80 | 0 |
| 2026-09-18 | INR 105.80 | 0.00% | INR 105.80 | INR 105.80 | INR 105.80 | 0 |
| 2026-09-17 | INR 105.80 | 0.00% | INR 105.80 | INR 105.80 | INR 105.80 | 0 |
| 2026-09-16 | INR 105.80 | 0.00% | INR 105.80 | INR 105.80 | INR 105.80 | 0 |
| 2026-09-15 | INR 105.80 | -0.98% | INR 105.80 | INR 105.80 | INR 105.80 | 400 |
| 2026-09-14 | INR 106.85 | 0.00% | INR 106.85 | INR 106.85 | INR 106.85 | 0 |
| 2026-09-11 | INR 106.85 | 0.00% | INR 106.85 | INR 106.85 | INR 106.85 | 0 |
| 2026-09-10 | INR 106.85 | 0.00% | INR 106.85 | INR 106.85 | INR 106.85 | 0 |
| 2026-09-09 | INR 106.85 | -4.98% | INR 107.00 | INR 107.00 | INR 106.85 | 1.60K |
| 2026-09-08 | INR 112.45 | +5.00% | INR 112.45 | INR 112.45 | INR 112.45 | 400 |
| 2026-09-07 | INR 107.10 | +5.00% | INR 107.10 | INR 107.10 | INR 107.10 | 400 |
| 2026-09-04 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-09-03 | INR 102.00 | -1.92% | INR 99.00 | INR 102.00 | INR 99.00 | 1.60K |
| 2026-09-02 | INR 104.00 | -3.79% | INR 104.00 | INR 104.00 | INR 104.00 | 400 |
| 2026-09-01 | INR 108.10 | -4.34% | INR 108.10 | INR 108.10 | INR 108.10 | 400 |
| 2026-08-31 | INR 113.00 | -3.71% | INR 111.50 | INR 113.00 | INR 111.50 | 800 |
| 2026-08-28 | INR 117.35 | 0.00% | INR 117.35 | INR 117.35 | INR 117.35 | 0 |
| 2026-08-27 | INR 117.35 | -4.98% | INR 117.35 | INR 117.35 | INR 117.35 | 800 |
| 2026-08-26 | INR 123.50 | -5.00% | INR 123.50 | INR 123.50 | INR 123.50 | 1.20K |
| 2026-08-25 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 0 |
| 2026-08-24 | INR 130.00 | -4.83% | INR 130.00 | INR 130.00 | INR 130.00 | 800 |
| 2026-08-21 | INR 136.60 | -4.97% | INR 136.60 | INR 136.60 | INR 136.60 | 400 |
| 2026-08-20 | INR 143.75 | 0.00% | INR 143.75 | INR 143.75 | INR 143.75 | 0 |
| 2026-08-19 | INR 143.75 | 0.00% | INR 143.75 | INR 143.75 | INR 143.75 | 0 |
| 2026-08-18 | INR 143.75 | 0.00% | INR 143.75 | INR 143.75 | INR 143.75 | 0 |
| 2026-08-17 | INR 143.75 | -4.99% | INR 143.75 | INR 143.75 | INR 143.75 | 400 |
| 2026-08-14 | INR 151.30 | +4.85% | INR 151.30 | INR 151.30 | INR 151.30 | 400 |
| 2026-08-13 | INR 144.30 | 0.00% | INR 144.30 | INR 144.30 | INR 144.30 | 0 |
| 2026-08-12 | INR 144.30 | 0.00% | INR 144.30 | INR 144.30 | INR 144.30 | 0 |
| 2026-08-11 | INR 144.30 | -4.97% | INR 144.30 | INR 144.30 | INR 144.30 | 400 |
| 2026-08-10 | INR 151.85 | +4.98% | INR 151.80 | INR 151.85 | INR 151.80 | 1.20K |
| 2026-08-07 | INR 144.65 | +4.97% | INR 144.65 | INR 144.65 | INR 144.65 | 400 |
| 2026-08-06 | INR 137.80 | +4.99% | INR 137.80 | INR 137.80 | INR 137.80 | 400 |
| 2026-08-05 | INR 131.25 | 0.00% | INR 131.25 | INR 131.25 | INR 131.25 | 0 |
| 2026-08-04 | INR 131.25 | +5.00% | INR 131.00 | INR 131.25 | INR 131.00 | 1.20K |
| 2026-08-03 | INR 125.00 | +5.00% | INR 125.00 | INR 125.00 | INR 125.00 | 400 |
| 2026-07-31 | INR 119.05 | 0.00% | INR 119.05 | INR 119.05 | INR 119.05 | 0 |
| 2026-07-30 | INR 119.05 | 0.00% | INR 119.05 | INR 119.05 | INR 119.05 | 0 |
| 2026-07-29 | INR 119.05 | +4.98% | INR 119.05 | INR 119.05 | INR 119.05 | 800 |
| 2026-07-28 | INR 113.40 | +5.00% | INR 113.40 | INR 113.40 | INR 113.40 | 800 |
| 2026-07-27 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-07-24 | INR 108.00 | 0.00% | INR 108.00 | INR 108.00 | INR 108.00 | 0 |
| 2026-07-23 | INR 108.00 | +4.96% | INR 108.00 | INR 108.00 | INR 108.00 | 1.20K |
| 2026-07-22 | INR 102.90 | 0.00% | INR 102.90 | INR 102.90 | INR 102.90 | 0 |
| 2026-07-21 | INR 102.90 | 0.00% | INR 102.90 | INR 102.90 | INR 102.90 | 0 |
| 2026-07-20 | INR 102.90 | 0.00% | INR 102.90 | INR 102.90 | INR 102.90 | 0 |
| 2026-07-17 | INR 102.90 | 0.00% | INR 102.90 | INR 102.90 | INR 102.90 | 0 |
| 2026-07-16 | INR 102.90 | 0.00% | INR 102.90 | INR 102.90 | INR 102.90 | 0 |
| 2026-07-15 | INR 102.90 | +5.00% | INR 102.90 | INR 102.90 | INR 102.90 | 800 |
| 2026-07-14 | INR 98.00 | -2.87% | INR 98.00 | INR 98.00 | INR 98.00 | 8.00K |
| 2026-07-13 | INR 100.90 | 0.00% | INR 100.90 | INR 100.90 | INR 100.90 | 0 |
| 2026-07-10 | INR 100.90 | 0.00% | INR 100.90 | INR 100.90 | INR 100.90 | 0 |
| 2026-07-09 | INR 100.90 | 0.00% | INR 100.90 | INR 100.90 | INR 100.90 | 400 |
| 2026-07-08 | INR 100.90 | 0.00% | INR 100.90 | INR 100.90 | INR 100.90 | 0 |
| 2026-07-07 | INR 100.90 | +1.61% | INR 100.90 | INR 100.90 | INR 100.90 | 800 |
| 2026-07-06 | INR 99.30 | -4.98% | INR 99.30 | INR 99.30 | INR 99.30 | 1.60K |
| 2026-07-03 | INR 104.50 | -5.00% | INR 104.50 | INR 104.50 | INR 104.50 | 1.20K |
| 2026-07-02 | INR 110.00 | -2.78% | INR 111.00 | INR 111.00 | INR 110.00 | 800 |
| 2026-07-01 | INR 113.15 | +4.33% | INR 103.05 | INR 113.20 | INR 103.05 | 3.20K |
| 2026-06-30 | INR 108.45 | -4.15% | INR 107.50 | INR 108.45 | INR 107.50 | 2.80K |
| 2026-06-29 | INR 113.15 | -5.00% | INR 113.15 | INR 113.15 | INR 113.15 | 800 |
| 2026-06-26 | INR 119.10 | 0.00% | INR 119.10 | INR 119.10 | INR 119.10 | 0 |
| 2026-06-25 | INR 119.10 | 0.00% | INR 119.10 | INR 119.10 | INR 119.10 | 0 |
| 2026-06-24 | INR 119.10 | 0.00% | INR 119.10 | INR 119.10 | INR 119.10 | 0 |
| 2026-06-23 | INR 119.10 | 0.00% | INR 119.10 | INR 119.10 | INR 119.10 | 0 |
| 2026-06-22 | INR 119.10 | -4.99% | INR 119.10 | INR 119.10 | INR 119.10 | 400 |
| 2026-06-19 | INR 125.35 | 0.00% | INR 125.35 | INR 125.35 | INR 125.35 | 0 |
| 2026-06-18 | INR 125.35 | 0.00% | INR 125.35 | INR 125.35 | INR 125.35 | 0 |
| 2026-06-17 | INR 125.35 | 0.00% | INR 125.35 | INR 125.35 | INR 125.35 | 400 |
| 2026-06-16 | INR 125.35 | -4.97% | INR 125.35 | INR 125.35 | INR 125.35 | 400 |
| 2026-06-15 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-12 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-11 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-10 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-09 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-08 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-05 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-04 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-03 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-02 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-06-01 | INR 131.90 | 0.00% | INR 131.90 | INR 131.90 | INR 131.90 | 0 |
| 2026-05-29 | INR 131.90 | +3.29% | INR 121.35 | INR 132.40 | INR 121.35 | 3.60K |
| 2026-05-28 | INR 127.70 | 0.00% | INR 127.70 | INR 127.70 | INR 127.70 | 0 |