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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	236	234.7	234.7	240.6	233	354,688
February 19, 2026	247.95	237.87	237.87	248.35	237	328,209
February 18, 2026	251.2	247.08	247.08	251.2	242.63	453,025
February 17, 2026	245.5	251.23	251.23	252.48	244.39	355,072
February 16, 2026	255.48	246.14	246.14	261.69	244.7	853,341
February 13, 2026	253	253.22	253.22	257.9	251.16	517,323
February 12, 2026	249.12	256.87	256.87	258.7	244.22	1.2M
February 11, 2026	249.75	247.64	247.64	254.9	241.77	1.09M
February 10, 2026	258.48	248.98	248.98	264.39	248	1.47M
February 09, 2026	237.52	258.99	258.99	266	235.01	6.97M
February 06, 2026	228.79	227	227	230.97	221.42	637,387
February 05, 2026	235.75	231.72	231.72	239.2	226.95	517,784
February 04, 2026	246	235.13	235.13	250.75	233.22	936,596
February 03, 2026	268.08	245.33	245.33	268.08	242.98	2.89M
February 02, 2026	220.7	224.9	223.37	227	214.81	907,187
February 01, 2026	224.99	220.13	218.63	226.6	218	252,797
January 30, 2026	218.71	223.82	223.82	224.8	212.81	471,664
January 29, 2026	235.45	219.14	219.14	239.34	217.5	850,340
January 28, 2026	241	234.34	234.34	247.48	227.55	3.33M
January 27, 2026	219.97	227.55	227.55	234	213.14	755,241
January 23, 2026	216.01	219.22	219.22	221	212.43	507,249
January 22, 2026	206.97	214.79	214.79	219.92	206.31	500,084
January 21, 2026	207.64	204.27	204.27	208.49	201.8	236,759
January 20, 2026	211	207.64	207.64	213.7	207.15	265,205
January 19, 2026	214	212.67	212.67	217	211.5	290,117
January 16, 2026	221.1	215.54	215.54	222.66	214.3	241,677
January 14, 2026	220.1	221.37	221.37	223.59	220.1	108,483
January 13, 2026	225	221.69	221.69	226.6	220	104,779
January 12, 2026	222	223.92	223.92	227.9	217.11	244,888
January 09, 2026	225	222.66	222.66	228.7	222	161,716
January 08, 2026	235	227.98	227.98	236.87	226.1	290,270
January 07, 2026	230.5	236.28	236.28	237.99	230.5	236,726
January 06, 2026	233.1	232.89	232.89	234.27	229.34	247,509
January 05, 2026	237	234.23	234.23	238.8	233.11	176,632
January 02, 2026	238.4	237.86	237.86	240.69	237.01	130,150
January 01, 2026	233.69	239.83	239.83	240.9	233.68	169,110
December 31, 2025	233.41	233.67	233.67	237.95	232.35	201,718
December 30, 2025	231.05	233.48	233.48	235.52	229.7	190,030
December 29, 2025	234.94	231.99	231.99	236.11	229.91	203,709
December 26, 2025	238.91	234.94	234.94	238.91	234	140,630
December 24, 2025	240.2	239.3	239.3	242	237.01	218,388
December 23, 2025	235.9	241.1	241.1	244.99	235.5	432,119
December 22, 2025	238.29	234.89	234.89	239.5	233	424,811
December 19, 2025	233.4	237.13	237.13	240.02	232.07	231,810
December 18, 2025	233.75	231.39	231.39	236.5	228.06	448,031
December 17, 2025	236.79	233.65	233.65	240.1	232.52	171,283
December 16, 2025	240.6	238	238	240.6	236.8	127,269
December 15, 2025	236	241.83	241.83	243	235.95	254,253
December 12, 2025	238.1	236.21	236.21	239.39	235.36	233,699
December 11, 2025	235.8	238.87	238.87	243.99	233.06	365,611
December 10, 2025	237.1	235.04	235.04	239.09	233	178,202
December 09, 2025	227	236.7	236.7	238.26	225.1	348,659
December 08, 2025	234.3	228.46	228.46	235.39	224.61	452,393
December 05, 2025	234.87	234.9	234.9	237.09	233.5	162,326
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

Vaibhav Global Limited (VAIBHAVGBL.NS) NSE