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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	55.55	57.28	57.28	59	54.06	113,754
September 24, 2025	56.51	56.68	56.68	56.99	55.25	22,863
September 23, 2025	56.51	56.78	56.78	58.92	56.15	10,835
September 22, 2025	56.01	57.38	57.38	58.39	56.01	26,003
September 19, 2025	58.99	57.15	57.15	59.1	55.8	27,667
September 18, 2025	58.2	58.16	58.16	59.4	57.25	8,409
September 17, 2025	57.1	58.28	58.28	59.6	57.1	31,019
September 16, 2025	56.82	58.76	58.76	59.9	56.82	13,609
September 15, 2025	58.68	58.15	58.15	58.98	56.55	32,654
September 12, 2025	59.95	58.68	58.68	59.95	58	20,677
September 11, 2025	59.74	59.49	59.49	59.8	58.01	26,108
September 10, 2025	59.53	59.41	59.41	61	57.5	34,007
September 09, 2025	58.9	59.53	59.53	61	58.05	35,422

Vaswani Industries Limited (VASWANI.NS) NSE