Vascon Engineers Limited - VASCONEQ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.63	49.52	49.52	50.3	48.63	419,467
August 14, 2025	48.82	48.13	48.13	49.6	47.9	448,919
August 13, 2025	48.25	48.82	48.82	49.37	47.86	636,823
August 12, 2025	49.39	48.25	48.25	49.79	48.1	439,127
August 11, 2025	49	49.39	49.39	50.09	48.7	388,271
August 08, 2025	50.3	49.1	49.1	50.55	48.8	601,055
August 07, 2025	50.05	49.85	49.85	50.61	48.55	937,369
August 06, 2025	52.7	50.3	50.3	53.5	50.03	1.17M
August 05, 2025	55.45	53.05	53.05	55.73	51.75	1.35M
August 04, 2025	53.52	55.87	55.87	57	53.5	3.06M
August 01, 2025	53.4	53.16	53.16	55.35	52.87	873,809
July 31, 2025	54.51	53.92	53.92	54.51	53	836,921
July 30, 2025	54.19	54.84	54.84	55.6	54	1.05M
July 29, 2025	52.5	53.93	53.93	54.19	51.72	879,600
July 28, 2025	52.91	52.7	52.7	53.87	51.75	849,362
July 25, 2025	54.37	52.91	52.91	54.69	52.53	741,776
July 24, 2025	55.7	54.37	54.37	56.24	54.25	615,609
July 23, 2025	56.79	55.49	55.49	56.79	54	1.78M
July 22, 2025	57.49	56.47	56.47	58.88	56.31	1.37M
July 21, 2025	57.35	57.23	57.23	58.24	56.68	1.24M
July 18, 2025	58.93	57.15	57.15	59.07	56.27	1.44M
July 17, 2025	59.6	58.55	58.55	60.38	58.1	2.03M
July 16, 2025	55.8	59.1	59.1	59.89	55.65	7.82M
July 15, 2025	54.64	55.65	55.65	57.4	54.2	2.39M
July 14, 2025	53.9	54.64	54.64	54.9	53.05	549,404
July 11, 2025	54.81	54.13	54.13	55.64	53.85	675,211
July 10, 2025	54.26	54.84	54.84	56.25	54.11	2.05M
July 09, 2025	52.53	53.51	53.51	53.97	52.53	601,867
July 08, 2025	52.16	52.34	52.34	53.02	51.01	652,027
July 07, 2025	53.3	52.3	52.3	53.85	52.02	436,170
July 04, 2025	53.5	53.51	53.51	53.74	52.9	481,898
July 03, 2025	54.35	53.32	53.32	54.89	52.85	867,016
July 02, 2025	55.75	53.98	53.98	55.8	53.25	1.07M
July 01, 2025	55.2	55.69	55.69	57	55.01	2.24M
June 30, 2025	53.76	54.42	54.42	54.95	53.67	950,653
June 27, 2025	54.1	53.41	53.41	54.8	53.11	1.1M
June 26, 2025	53	53.95	53.95	54.35	52.61	1.77M
June 25, 2025	51	52.28	52.28	52.9	50.91	1.13M
June 24, 2025	48.99	50.51	50.51	51.47	48.82	2.46M
June 23, 2025	47.9	48.11	48.11	48.47	47.43	333,514
June 20, 2025	47.26	48.12	48.12	48.63	47.15	659,693
June 19, 2025	49.55	47.84	47.84	49.88	47.16	1.14M
June 18, 2025	49.4	49.16	49.16	50.86	48.93	560,983
June 17, 2025	51.87	49.65	49.65	52.26	49.25	1.52M
June 16, 2025	52.8	52.02	52.02	52.8	50.34	644,602
June 13, 2025	50.99	52.02	52.02	52.84	50.36	849,490
June 12, 2025	54.5	52.9	52.9	54.58	52.49	660,937
June 11, 2025	53.8	54.58	54.58	55.8	53.7	1.68M
June 10, 2025	53.75	53.5	53.5	54.24	53.2	555,324
June 09, 2025	53.8	53.48	53.48	54.99	51.87	1.02M
June 06, 2025	53.8	53.77	53.77	54.88	52.86	644,430
June 05, 2025	53.9	53.65	53.65	54.65	53.47	502,797
June 04, 2025	54.01	54.15	54.15	55.35	52.35	1.62M
June 03, 2025	56.4	54.07	54.07	56.46	53.9	1.05M
June 02, 2025	54	55.96	55.96	57.6	53.6	2.65M
May 30, 2025	54.85	53.55	53.55	55.15	52.44	1.03M
May 29, 2025	52.62	54.64	54.64	55	52.46	2.18M
May 28, 2025	48.99	52.32	52.32	53.5	48.99	4.8M
May 27, 2025	49.26	48.98	48.98	49.5	48.27	444,880
May 26, 2025	48.98	48.79	48.79	49.34	48.5	345,657

Vascon Engineers Limited (VASCONEQ.NS) NSE