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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.88	60.92	60.92	62.6	57.11	140,234
February 19, 2026	61	59.99	59.99	61	59.15	99,598
February 18, 2026	61.5	61	61	63.12	59.46	60,917
February 17, 2026	59.5	61.53	61.53	62.91	58.97	115,826
February 16, 2026	58.3	58.94	58.94	59.42	57.25	96,153
February 13, 2026	60.2	58.76	58.76	60.86	58.11	60,258
February 12, 2026	60	60.1	60.1	63.7	59.3	90,352
February 11, 2026	61.7	61.01	61.01	61.72	58.68	141,699
February 10, 2026	55.8	61.7	61.7	62.3	55.33	297,078
February 09, 2026	53.65	55.67	55.67	56.99	53.65	48,525
February 06, 2026	54.1	54.77	54.77	55.34	52.91	38,859
February 05, 2026	53.57	53.3	53.3	55.1	52.11	20,201
February 04, 2026	53.01	53.7	53.7	54.49	52.1	19,799
February 03, 2026	52	53.58	53.58	55.79	52	38,094
February 02, 2026	52	51.14	51.14	52.51	50.2	67,929
February 01, 2026	52.01	51.97	51.97	54.9	51.1	40,312
January 30, 2026	52.02	52.8	52.8	54.33	52	51,888
January 29, 2026	54.98	52.58	52.58	54.98	51.8	86,486
January 28, 2026	51.99	54.18	54.18	54.6	51.95	65,247
January 27, 2026	54.8	52.09	52.09	54.8	51.09	52,380
January 23, 2026	55.99	52.03	52.03	55.99	51.2	55,977
January 22, 2026	52.99	54.45	54.45	55.47	52.99	70,888
January 21, 2026	52.1	52.27	52.27	53.65	51.67	65,816
January 20, 2026	54.3	53.03	53.03	54.99	52.73	37,177
January 19, 2026	55.42	55.31	55.31	55.97	54.72	39,405
January 16, 2026	56.37	56.25	56.25	57.98	55.4	40,070
January 14, 2026	54.89	56.37	56.37	56.76	54.89	43,139
January 13, 2026	55.87	54.89	54.89	57	54.5	97,767
January 12, 2026	56.4	56.39	56.39	57.98	54.4	84,089
January 09, 2026	58.99	56.18	56.18	59.76	55.62	104,852
January 08, 2026	58.99	58.96	58.96	59.9	56.5	111,581
January 07, 2026	57.99	58.69	58.69	59.58	56.54	68,542
January 06, 2026	58.6	57.54	57.54	59.79	56.43	97,426
January 05, 2026	60.08	59.19	59.19	61.27	58.85	78,038
January 02, 2026	61.5	60.06	60.06	61.5	60	111,023
January 01, 2026	63.7	60.23	60.23	64.49	59.65	331,438
December 31, 2025	64	62.79	62.79	66	61.5	140,272
December 30, 2025	61.26	63	63	65.45	60.4	219,118
December 29, 2025	60	61.26	61.26	63.5	59.99	321,025
December 26, 2025	60.25	60.41	60.41	61.5	59.75	29,397
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

Vaswani Industries Limited (VASWANI.NS) NSE