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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.08	38.9	38.9	39.44	38.68	307,256
February 19, 2026	39.87	39.08	39.08	40.2	38.9	343,479
February 18, 2026	40.18	39.67	39.67	40.57	39.43	547,166
February 17, 2026	39.9	39.88	39.88	40.8	39.66	389,615
February 16, 2026	40.5	39.66	39.66	40.51	39.52	436,711
February 13, 2026	40.7	40.51	40.51	40.74	39.81	610,521
February 12, 2026	42	40.95	40.95	42	40.47	596,579
February 11, 2026	43	42.02	42.02	43.24	41.6	883,651
February 10, 2026	43.11	42.92	42.92	43.83	41.95	691,837
February 09, 2026	43.1	43.01	43.01	44.65	42.52	1.69M
February 06, 2026	43.85	42.84	42.84	43.9	42.31	520,078
February 05, 2026	45.02	43.85	43.85	45.24	43.68	365,993
February 04, 2026	42.92	45.14	45.14	46.3	42.72	1.52M
February 03, 2026	43.01	43.02	43.02	44.4	42	2.89M
February 02, 2026	41	41.02	41.02	41.74	39.67	478,926
February 01, 2026	41.34	41.02	41.02	42.67	40.64	589,035
January 30, 2026	41.5	41.34	41.34	41.85	40.81	442,990
January 29, 2026	42.98	41.62	41.62	42.98	41.5	455,684
January 28, 2026	41.05	42.67	42.67	42.99	41.05	621,463
January 27, 2026	42.7	40.89	40.89	42.95	40.5	756,686
January 23, 2026	44	42.26	42.26	44.01	42	730,142
January 22, 2026	40.71	44.23	44.23	44.7	40.71	7.07M
January 21, 2026	40.2	40.4	40.4	41.61	39.31	1.31M
January 20, 2026	43.15	40.59	40.59	43.27	40.25	1.33M
January 19, 2026	44.2	43.31	43.31	44.68	43.01	529,602
January 16, 2026	45.45	44.21	44.21	45.45	44.1	695,458
January 14, 2026	44.5	44.79	44.79	45.47	44.41	593,551
January 13, 2026	44.64	44.66	44.66	45.79	44.01	1.26M
January 12, 2026	45.72	44.54	44.54	45.99	43.77	1.27M
January 09, 2026	46.3	45.37	45.37	47.43	45.2	1.11M
January 08, 2026	47.58	46.74	46.74	50.5	46.01	3.44M
January 07, 2026	47.43	47.54	47.54	49	47.21	1.25M
January 06, 2026	45.65	47.62	47.62	48	45.2	1.72M
January 05, 2026	46.8	45.59	45.59	47.09	45.2	651,329
January 02, 2026	45.6	46.65	46.65	47.29	45.5	1.24M
January 01, 2026	45.62	45.33	45.33	45.75	45.15	332,847
December 31, 2025	44.99	45.29	45.29	46.07	44.99	919,985
December 30, 2025	44.4	44.69	44.69	44.99	44.08	747,280
December 29, 2025	45.85	44.38	44.38	45.86	44.21	1.13M
December 26, 2025	46.74	45.88	45.88	47.05	45.64	592,745
December 24, 2025	47.77	46.47	46.47	48.41	46.25	801,940
December 23, 2025	46.8	47.85	47.85	48.4	46.8	819,748
December 22, 2025	47.3	47.75	47.75	49	47.25	1.31M
December 19, 2025	45.71	47.12	47.12	47.6	45.5	1.17M
December 18, 2025	46.32	45.55	45.55	46.5	45.14	895,810
December 17, 2025	47.31	46.17	46.17	47.62	45.25	844,708
December 16, 2025	47.31	47.66	47.66	48.4	46	1.93M
December 15, 2025	45.36	46.62	46.62	48.28	44.64	2.95M
December 12, 2025	45.3	45.36	45.36	45.69	44.72	729,098
December 11, 2025	44.8	45.07	45.07	45.38	44.25	748,902
December 10, 2025	46.08	44.81	44.81	46.9	44.23	1.13M
December 09, 2025	44.81	46.06	46.06	46.45	43.7	1.55M
December 08, 2025	47.46	44.91	44.91	47.59	44.5	2.12M
December 05, 2025	48.4	47.46	47.46	48.4	47.13	882,880
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

Vascon Engineers Limited (VASCONEQ.NS) NSE