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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	219.9	216.51	216.51	219.9	214.59	145,165
September 04, 2025	220.72	220.18	220.18	223	218.1	132,495
September 03, 2025	218.92	220.72	220.72	221.5	217.51	130,661
September 02, 2025	216	219.59	219.59	221.09	213.63	225,057
September 01, 2025	205.3	218.09	218.09	227	204.6	1.94M
August 29, 2025	212.1	204.26	204.26	212.7	202.1	219,628
August 28, 2025	206.1	211.24	211.24	215.75	203	1.13M
August 26, 2025	215.16	207.71	207.71	217.15	204.1	316,329
August 25, 2025	217.11	215.66	215.66	218.94	215.5	99,709
August 22, 2025	219.62	217.43	217.43	219.8	216.77	105,365
August 21, 2025	224.49	219.62	219.62	225.59	217.39	181,110
August 20, 2025	222.5	224.5	224.5	225.75	220.48	131,490
August 19, 2025	222.2	222.27	222.27	224	220.2	89,952
August 18, 2025	220	221.16	221.16	224.28	216.51	237,426
August 14, 2025	217.97	213.33	213.33	218.49	212.4	197,561
August 13, 2025	219.1	216.95	216.95	221.62	216	131,349
August 12, 2025	222	216.63	216.63	223.5	215	162,784
August 11, 2025	220	221.18	221.18	222.2	216.5	197,750
August 08, 2025	218.25	220.64	220.64	222.99	217.9	162,739
August 07, 2025	219.99	218.18	218.18	221.8	213.87	247,084
August 06, 2025	225.31	220.64	220.64	229.24	219.5	444,004
August 05, 2025	228.75	220.31	220.31	229.89	220	275,094
August 04, 2025	224.32	228.39	228.39	229.28	223.19	154,818
August 01, 2025	226	224.32	224.32	231.5	223	226,178
July 31, 2025	228	227.72	227.72	231.5	224.87	284,888
July 30, 2025	234	235.15	235.15	237.25	232	115,481
July 29, 2025	234	234.46	234.46	235.33	229.54	120,406
July 28, 2025	231.7	233.81	233.81	239	230.31	199,645
July 25, 2025	242	232.88	232.88	242.3	230.78	204,528
July 24, 2025	242	241.01	241.01	242.99	238.9	145,343
July 23, 2025	236.44	241.13	241.13	241.95	235	232,452
July 22, 2025	239.81	235.85	235.85	242.85	235.32	167,667
July 21, 2025	246.38	239.66	239.66	247.06	238.5	224,451
July 18, 2025	243.65	246.38	246.38	248	242.5	347,789
July 17, 2025	241.75	243.48	243.48	244.9	240.48	257,026
July 16, 2025	239.8	241.65	241.65	244.43	239.06	177,494
July 15, 2025	235.96	239.97	239.97	241.27	235.96	202,756
July 14, 2025	235	235.96	235.96	239.75	234.15	164,877
July 11, 2025	240	236.74	236.74	244	235.1	254,073
July 10, 2025	239	241.37	241.37	244.58	238.25	270,650
July 09, 2025	235.5	239.44	239.44	241	235.5	248,114
July 08, 2025	238	238.27	238.27	241.75	232.66	373,672
July 07, 2025	238.19	235.75	235.75	242.35	232.2	254,348
July 04, 2025	237.34	238.13	238.13	239.48	235.36	141,405

Vaibhav Global Limited (VAIBHAVGBL.NS) NSE