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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	60.01	58.86	58.86	61.79	57.56	26,896
September 05, 2025	61.49	60.01	60.01	62	57.5	48,960
September 04, 2025	56.5	60.14	60.14	60.2	56.5	196,916
September 03, 2025	55.05	57.34	57.34	58	55.05	51,282
September 02, 2025	54.6	56.29	56.29	57.95	54.6	19,633
September 01, 2025	57.99	56.65	56.65	58	56.05	21,780
August 29, 2025	57.07	56.54	56.54	59.4	55.11	50,608
August 28, 2025	57	57.07	57.07	57.28	54.02	131,930
August 26, 2025	52.2	54.56	54.56	55	52.2	71,986
August 25, 2025	53.39	52.46	52.46	53.39	51.5	27,794
August 22, 2025	52.81	51.75	51.75	53.4	50.52	32,832
August 21, 2025	53.57	52.81	52.81	55.87	51.92	165,661
August 20, 2025	53.8	54.66	54.66	54.79	51.75	52,918
August 19, 2025	53	54.43	54.43	55	50.45	57,702
August 18, 2025	53.4	53	53	53.4	50	68,051
August 14, 2025	51.25	51.84	51.84	52.94	48.58	35,395
August 13, 2025	52.97	51.14	51.14	53	50.55	14,282
August 12, 2025	52.49	51.69	51.69	52.5	50.25	23,109
August 11, 2025	52.33	51	51	52.33	50.04	58,576
August 08, 2025	51	51.85	51.85	52.45	50.8	10,825
August 07, 2025	53.98	50.77	50.77	53.98	50.35	50,539
August 06, 2025	52.02	53.01	53.01	54.6	52	42,958
August 05, 2025	53.06	53.23	53.23	54.79	52.22	28,359
August 04, 2025	55.49	53.06	53.06	55.49	52.01	22,792
August 01, 2025	56.05	53.98	53.98	56.05	53.05	41,499
July 31, 2025	51.8	53.39	53.39	54.64	51.05	20,824
July 30, 2025	52.01	53.69	53.69	55.5	52.01	43,401
July 29, 2025	51.99	53.69	53.69	54.25	50.5	55,544
July 28, 2025	49.8	52.36	52.36	52.95	49.8	31,952
July 25, 2025	54.1	52.4	52.4	54.56	52.01	33,607
July 24, 2025	56.49	54.56	54.56	56.49	54	30,324
July 23, 2025	55.5	55.17	55.17	56.8	54	53,653
July 22, 2025	54.1	55.23	55.23	55.6	52.12	118,375
July 21, 2025	49	52.97	52.97	52.97	49	94,175
July 18, 2025	50.45	50.45	50.45	50.45	50.45	31,098
July 17, 2025	53.11	53.11	53.11	53.11	53.11	21,744
July 16, 2025	57.99	55.91	55.91	58.5	55.91	63,573
July 15, 2025	61.5	58.86	58.86	62.49	58.01	338,303
July 14, 2025	58.04	61.17	61.17	66.84	56.11	1.4M
July 11, 2025	53.8	58.76	58.76	60.9	53.67	1.77M
July 10, 2025	51.76	53.54	53.54	57.25	51.01	1.82M
July 09, 2025	51.48	50.65	50.65	52.25	50.3	103,831
July 08, 2025	49.4	51.07	51.07	51.49	48.26	194,632
July 07, 2025	49.03	48.78	48.78	50.33	48.31	213,993
July 04, 2025	50	50.35	50.35	53.48	48.66	2.69M
July 03, 2025	45.6	44.57	44.57	45.6	44.1	44,433

Vaswani Industries Limited (VASWANI.NS) NSE