Vaswani Industries Limited - VASWANI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	61.11	60.6	60.86	62.79	60.01	69,583
December 23, 2025	62.87	59.88	59.88	62.87	59.06	49,257
December 22, 2025	60.67	60.33	60.33	62.45	59.75	39,164
December 19, 2025	61.24	60.67	60.67	63.39	59.7	143,829
December 18, 2025	59.3	61.24	61.24	64.5	59.3	159,858
December 17, 2025	64	60.29	60.29	64	59.26	86,184
December 16, 2025	63	61.95	61.95	65.6	61	499,847
December 15, 2025	58.33	62.62	62.62	63.8	58.31	402,118
December 12, 2025	57.1	58.5	58.5	59.2	55.66	85,596
December 11, 2025	54.85	56.35	56.35	56.55	54.82	91,542
December 10, 2025	53.01	54.57	54.57	54.85	53.01	56,619
December 09, 2025	52.01	53.68	53.68	53.98	51.5	35,581
December 08, 2025	52.7	51.85	51.85	54.45	51.11	86,655
December 05, 2025	54.99	53.52	53.52	54.99	52.35	61,971
December 04, 2025	53.99	54.14	54.14	55.5	53.21	34,467
December 03, 2025	52.1	54.32	54.32	54.5	52.1	34,950
December 02, 2025	54.39	53.21	53.21	54.9	52.31	80,064
December 01, 2025	54.98	53.55	53.55	54.98	53.06	65,646
November 28, 2025	54.5	54.98	54.98	55.5	53.5	83,369
November 27, 2025	56.15	54.18	54.18	57.14	53.71	305,560
November 26, 2025	55.25	56.57	56.57	57.89	55.25	107,036
November 25, 2025	56.95	55.22	55.22	57.55	54.5	143,616
November 24, 2025	59.1	57.55	57.55	60.59	56.8	129,769
November 21, 2025	60	59.69	59.69	61.95	57.03	419,509
November 19, 2025	53.99	52.67	52.67	54.45	52.01	97,483
November 18, 2025	57.04	53.65	53.65	58	53.16	248,095
November 17, 2025	64	56.63	56.63	64.26	55.62	727,119
November 14, 2025	68.79	67.65	67.65	69.7	65.81	176,462
November 13, 2025	69.99	67.87	67.87	69.99	67.15	224,497
November 12, 2025	63.87	67.22	67.22	69.99	63.11	395,177
November 11, 2025	64	63.64	63.64	64.74	62.5	79,283
November 10, 2025	64.2	64.21	64.21	65.01	63.25	66,212
November 07, 2025	59.51	63.25	63.25	63.95	58.51	112,703
November 06, 2025	61.8	59.51	59.51	61.9	58.33	138,712
November 04, 2025	61.65	61.16	61.16	63.49	60.41	101,603
November 03, 2025	62.24	62.26	62.26	62.84	61.16	44,122
October 31, 2025	61.92	61.04	61.04	63.23	60.27	167,513
October 30, 2025	63.53	60.53	60.53	63.97	60.06	107,992
October 29, 2025	64.5	63.53	63.53	64.9	62.4	111,815
October 28, 2025	62.62	63.73	63.73	64.64	62.17	124,618
October 27, 2025	63	62.12	62.12	65.47	61	273,699
October 24, 2025	58.2	63.12	63.12	65.56	58.2	942,445
October 23, 2025	58.01	58.78	58.78	60.2	57	197,894
October 21, 2025	58.28	58.1	58.1	60	57.16	62,971
October 20, 2025	61.7	58.28	58.28	61.7	57.05	210,563
October 17, 2025	58.41	59.14	59.14	59.25	55.5	80,627
October 16, 2025	57.99	58.41	58.41	58.99	57.39	65,465
October 15, 2025	56.49	57.21	57.21	57.5	55.55	91,627
October 14, 2025	56.36	56.07	56.07	56.99	55	36,181
October 13, 2025	54.81	56.36	56.36	57	54.01	49,281
October 10, 2025	56.95	54.81	54.81	56.95	54.55	31,116
October 09, 2025	53.39	54.53	54.53	55.9	53.2	58,464
October 08, 2025	52.15	54.4	54.4	55.49	52.15	93,505
October 07, 2025	55	54.85	54.85	56.4	54.01	35,364
October 06, 2025	53.25	55.18	55.18	55.45	53.25	30,849
October 03, 2025	52.66	53.21	53.21	53.89	52.1	13,268
October 01, 2025	52.51	52.99	52.99	53.4	51.12	38,049
September 30, 2025	54.43	53.2	53.2	55.49	52.61	22,208
September 29, 2025	54.75	54.43	54.43	55.89	54	12,994
September 26, 2025	57	54.57	54.57	57	54.41	47,376

Vaswani Industries Limited (VASWANI.NS) NSE