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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.77	48.4	48.4	49.26	48.19	945,568
December 03, 2025	49.96	48.77	48.77	50.33	48.45	1.03M
December 02, 2025	50.94	50.03	50.03	50.99	49.71	823,099
December 01, 2025	51.3	50.28	50.28	52.1	50	980,008
November 28, 2025	51.6	51.3	51.3	52.31	50.47	1.18M
November 27, 2025	49.89	51.34	51.34	51.99	49.4	2.92M
November 26, 2025	49.7	49.61	49.61	50.58	49.36	1.04M
November 25, 2025	49	49.58	49.58	50.45	48.84	1.23M
November 24, 2025	51	48.8	48.8	51.11	48.6	2.19M
November 21, 2025	53.47	50.45	50.45	53.85	50.12	3.29M
November 19, 2025	54.55	51.8	51.8	55.5	51.5	3.66M
November 18, 2025	56.67	54.33	54.33	56.92	54	1.63M
November 17, 2025	57.39	56.71	56.71	58.82	56.36	1.22M
November 14, 2025	57.47	57.37	57.37	58.22	56.76	1.19M
November 13, 2025	59	57.47	57.47	59.95	57.1	1.77M
November 12, 2025	58.85	59.03	59.03	59.8	58.6	1.41M
November 11, 2025	59.69	58.84	58.84	60.48	58.56	2.38M
November 10, 2025	62	59.22	59.22	63.31	58.35	3.86M
November 07, 2025	64	61.61	61.61	64.45	61.2	3.22M
November 06, 2025	68.26	64.13	64.13	68.8	62.1	4.53M
November 04, 2025	69.56	68.54	68.54	70.1	68	2.33M
November 03, 2025	66.62	69.42	69.42	70.2	66.12	5.14M
October 31, 2025	66	66.62	66.62	67.51	64.88	2.44M
October 30, 2025	66.89	66.05	66.05	66.9	65.35	1.15M
October 29, 2025	67.4	66.78	66.78	67.46	65.62	1.5M
October 28, 2025	64.5	67.13	67.13	67.9	64.23	3.48M
October 27, 2025	64.25	64.79	64.79	65.66	63.57	1.94M
October 24, 2025	66.48	64.14	64.14	66.48	63.8	1.45M
October 23, 2025	67	65.68	65.68	67.18	65.3	1.45M
October 21, 2025	65.89	66.86	66.86	67.43	65.8	883,285
October 20, 2025	65.74	65.56	65.56	66.36	64.45	1.91M
October 17, 2025	66.7	65.08	65.08	66.71	64.55	2.23M
October 16, 2025	67.51	66.6	66.6	67.74	65.53	3.19M
October 15, 2025	63.45	67.51	67.51	68.7	62.65	8.39M
October 14, 2025	67.38	62.97	62.97	67.7	62.51	6.08M
October 13, 2025	69.48	67.05	67.05	69.48	66.53	5.77M
October 10, 2025	71.59	70.27	70.27	74.59	68.35	13.9M
October 09, 2025	70.56	71.23	71.23	71.9	69.49	6.56M
October 08, 2025	70.95	70.42	70.42	73.19	69.25	10.72M
October 07, 2025	68.1	71.28	71.28	72.15	66.16	8.71M
October 06, 2025	71.92	68.81	68.81	72.01	67.71	5.15M
October 03, 2025	67.39	71.04	71.04	72.17	66	14.59M
October 01, 2025	69.25	67.48	67.48	71.2	66.61	9.65M
September 30, 2025	71.15	68.76	68.76	72.77	66.45	28.45M
September 29, 2025	61.88	69.38	69.38	69.45	61.25	69.67M
September 26, 2025	60.3	57.88	57.88	60.51	57.53	2.24M
September 25, 2025	62.8	61.06	61.06	62.95	60.55	1.36M
September 24, 2025	63.47	62.59	62.59	63.99	61.81	1.89M
September 23, 2025	61.95	63.24	63.24	64.18	61.5	2.02M
September 22, 2025	64	61.72	61.72	64.16	61.5	2.1M
September 19, 2025	62.44	64.17	64.17	64.97	62.01	7.37M
September 18, 2025	61.7	62.25	62.25	63.3	60.74	4.75M
September 17, 2025	63.39	61.6	61.6	64.08	60.54	5.37M
September 16, 2025	58.74	62.61	62.61	65.9	57.89	50.05M
September 15, 2025	57.61	58.48	58.48	59	56.63	2.14M
September 12, 2025	55.99	57.61	57.61	59	55.55	3.94M
September 11, 2025	55.7	55.73	55.73	57.3	55.44	2.11M
September 10, 2025	56.1	55.84	55.84	56.62	55.1	931,728
September 09, 2025	54.8	55.82	55.82	56.47	54.41	1.25M
September 08, 2025	57.49	54.41	54.41	58.25	53.89	2.39M

Vascon Engineers Limited (VASCONEQ.NS) NSE