Vaibhav Global Limited - VAIBHAVGBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	233.9	234.87	234.87	238.4	232.77	219,829
December 03, 2025	236.03	234.49	234.49	236.7	232.6	253,254
December 02, 2025	240	236.49	236.49	240.13	235.24	289,289
December 01, 2025	242.3	241.22	241.22	250	239.6	710,514
November 28, 2025	238.5	239.75	239.75	241	236.15	212,141
November 27, 2025	238.25	238.8	238.8	242.15	237.05	319,139
November 26, 2025	239.3	237.4	237.4	240.5	234.55	345,216
November 25, 2025	232.55	236.75	236.75	239.75	231.65	318,825
November 24, 2025	239.15	233.75	233.75	240.85	231.75	1.21M
November 21, 2025	242.15	239.75	239.75	244.65	238	419,171
November 19, 2025	256.2	251.4	251.4	256.2	248.55	393,991
November 18, 2025	265.45	256.3	256.3	265.5	255.1	433,072
November 17, 2025	265.4	265.45	265.45	269.75	264	236,976
November 14, 2025	261.3	265.1	265.1	266.35	254.3	429,964
November 13, 2025	267.5	265.3	265.3	272.5	263.75	521,332
November 12, 2025	258.8	264.9	264.9	266.95	256.85	778,013
November 11, 2025	263.5	257.55	257.55	263.5	251.1	786,245
November 10, 2025	268.3	262.2	262.2	268.8	261.05	388,383
November 07, 2025	265.95	265.85	265.85	270.45	261.65	467,822
November 06, 2025	273.15	265.95	265.95	273.95	264.6	618,353
November 04, 2025	282.55	274.55	274.55	282.75	273.55	558,453
November 03, 2025	270	281.25	281.25	284.35	269.1	2.43M
October 31, 2025	275.14	269.17	269.17	277	266.11	1.58M
October 30, 2025	260	274.01	274.01	293.25	257	28.8M
October 29, 2025	241.1	257.64	257.64	259.3	241	2.16M
October 28, 2025	233	239.92	239.92	241.12	231.7	475,758
October 27, 2025	239.5	233.55	233.55	239.65	232.25	215,118
October 24, 2025	234.12	238.73	238.73	241.4	232	496,361
October 23, 2025	228.5	234.22	234.22	241.98	226.01	1.42M
October 21, 2025	225	225	225	226	222.98	35,447
October 20, 2025	221.17	223.82	223.82	225	218.51	157,238
October 17, 2025	222.1	221.16	221.16	223	219.25	135,050
October 16, 2025	225.5	222.77	222.77	225.59	222	167,974
October 15, 2025	217.35	224.33	224.33	229	217.35	445,961
October 14, 2025	220.38	218.24	218.24	221.79	215	207,640
October 13, 2025	225.7	220.42	220.42	225.7	219.56	159,782
October 10, 2025	218.99	224.97	224.97	226	218.12	498,611
October 09, 2025	218.7	218.98	218.98	220.95	216.9	239,609
October 08, 2025	219.71	218.77	218.77	222.3	217.8	149,781
October 07, 2025	222.3	219.95	219.95	225	218.73	213,816
October 06, 2025	226.05	222.59	222.59	226.69	221.1	312,917
October 03, 2025	227.05	225.63	225.63	229.2	223.1	272,206
October 01, 2025	225	227.05	227.05	228.7	224.91	148,266
September 30, 2025	226.97	225.29	225.29	230	224	173,063
September 29, 2025	232.69	226.87	226.87	233.78	226.11	189,576
September 26, 2025	240	232.48	232.48	241.99	229.42	242,422
September 25, 2025	244	241.02	241.02	246.5	239.9	167,353
September 24, 2025	246.05	245.31	245.31	247.99	243.9	128,610
September 23, 2025	249.75	247.16	247.16	251.55	245.6	171,793
September 22, 2025	248.12	250.7	250.7	254.8	245.61	339,829
September 19, 2025	254.01	247.34	247.34	254.01	246	549,172
September 18, 2025	253	254.71	254.71	259.27	250.97	424,904
September 17, 2025	251.55	253.18	253.18	254.5	248.89	406,232
September 16, 2025	239.39	249.55	249.55	258.79	238.28	2.72M
September 15, 2025	234.28	237.99	237.99	242.19	232.61	295,033
September 12, 2025	232.71	233.03	233.03	234.68	230.61	144,514
September 11, 2025	238.8	233.12	233.12	239.4	231.6	278,101
September 10, 2025	245.75	238.6	238.6	245.75	233.13	340,208
September 09, 2025	230.01	238.19	238.19	247.48	230.01	1.63M
September 08, 2025	217.58	228.32	228.32	233.06	216.77	295,777

Vaibhav Global Limited (VAIBHAVGBL.NS) NSE