Vaishali Pharma Limited - VAISHALI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.1	11.81	11.81	12.1	11.76	90,229
September 25, 2025	12.2	12.04	12.04	12.2	11.8	680,904
September 24, 2025	12.08	11.99	11.99	12.08	11.94	208,103
September 23, 2025	12.23	11.97	11.97	12.23	11.92	122,561
September 22, 2025	12.11	12.11	12.11	12.34	12.01	75,476
September 19, 2025	12.28	12.11	12.11	12.47	12.06	526,843
September 18, 2025	12.01	12.24	12.24	12.7	12	422,546
September 17, 2025	12.15	12.06	12.06	12.24	11.95	1.26M
September 16, 2025	12.03	12.04	12.04	12.18	11.99	677,547
September 15, 2025	11.97	12.03	12.03	12.35	11.95	663,247
September 12, 2025	12.28	11.96	11.96	12.28	11.91	147,018
September 11, 2025	12.35	12.06	12.06	12.35	12.01	103,088
September 10, 2025	12.05	12.05	12.05	12.4	12.01	139,642
September 09, 2025	12.35	12.17	12.17	12.6	11.85	518,865
September 08, 2025	12.15	12.35	12.35	12.55	11.8	520,753
September 05, 2025	12.16	11.91	11.91	12.2	11.85	283,308
September 04, 2025	12.4	12.15	12.15	12.4	12.03	102,416
September 03, 2025	12.3	12.16	12.16	12.3	12.09	103,501
September 02, 2025	12.25	12.19	12.19	12.39	12.02	179,805
September 01, 2025	12.3	12.18	12.18	12.45	12.02	895,118
August 29, 2025	12.22	12.24	12.24	12.47	12.1	654,923
August 28, 2025	12.34	12.34	12.34	12.75	12.16	543,910
August 26, 2025	12.18	11.89	11.89	12.26	11.85	128,060
August 25, 2025	12.2	12.08	12.08	12.49	12.02	301,088
August 22, 2025	12.21	12.21	12.21	12.45	12.18	195,773
August 21, 2025	12.66	12.53	12.53	12.76	12.43	280,421
August 20, 2025	12.58	12.66	12.66	13.05	12.53	2.32M
August 19, 2025	12.45	12.58	12.58	12.95	12	832,844
August 18, 2025	12.4	12.21	12.21	12.4	12.17	64,389
August 14, 2025	12.34	12.16	12.16	12.4	12	198,413
August 13, 2025	12.21	12.15	12.15	12.49	12	125,051
August 12, 2025	12.41	12.11	12.11	12.52	12.05	280,505
August 11, 2025	12.2	12.41	12.41	12.95	12.2	337,935
August 08, 2025	12.5	12.33	12.33	12.69	12.22	231,110
August 07, 2025	13	12.54	12.54	13	12.4	239,724
August 06, 2025	12.33	12.97	12.97	13.03	12.33	1.33M
August 05, 2025	12.48	12.32	12.32	12.7	12.24	129,777
August 04, 2025	12.9	12.45	12.45	12.9	12.41	52,404
August 01, 2025	12.26	12.7	12.7	13.1	12.24	1.06M
July 31, 2025	12.51	12.34	12.34	12.51	12.25	88,455
July 30, 2025	12.54	12.43	12.43	12.68	12.28	106,699
July 29, 2025	12.3	12.32	12.32	12.9	12.16	307,255
July 28, 2025	12.39	12.28	12.28	12.6	12.2	380,035
July 25, 2025	12.55	12.39	12.39	12.66	12.25	99,146
July 24, 2025	12.61	12.54	12.54	12.82	12.46	346,291
July 23, 2025	12.74	12.58	12.58	12.74	12.51	91,102
July 22, 2025	13.2	12.64	12.64	13.4	12.42	398,651
July 21, 2025	12.65	13.15	13.15	13.59	12.6	742,684
July 18, 2025	12.89	12.77	12.77	13.08	12.6	160,227
July 17, 2025	13	12.99	12.99	13.12	12.9	293,615
July 16, 2025	12.55	12.89	12.89	13.24	12.48	1.76M
July 15, 2025	12.48	12.54	12.54	12.68	12.07	1.02M
July 14, 2025	12.4	12.47	12.47	12.81	12.3	505,630
July 11, 2025	12.79	12.76	12.76	13.12	12.75	580,864
July 10, 2025	12.76	12.79	12.79	13	12.75	453,088
July 09, 2025	12.73	12.76	12.76	12.89	12.6	829,650
July 08, 2025	12	12.64	12.64	12.77	11.91	1.48M
July 07, 2025	11.48	11.81	11.81	12.95	11.48	734,386
July 04, 2025	11.49	11.43	11.43	11.54	11.34	689,055
July 03, 2025	11.53	11.45	11.45	11.99	11.27	1.17M

Vaishali Pharma Limited (VAISHALI.NS) NSE