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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45	44.77	44.77	45.84	44.4	27,312
July 01, 2025	44.6	44.87	44.87	45.36	44.6	30,578
June 30, 2025	45.99	44.56	44.56	46.47	44.03	80,157
June 27, 2025	46.2	45.69	45.69	46.28	45.2	21,282
June 26, 2025	47	45.5	45.5	47	45.16	21,176
June 25, 2025	44.06	45.91	45.91	46.53	44.06	71,523
June 24, 2025	43.99	44.41	44.41	45.51	43.99	40,688
June 23, 2025	42.5	43.77	43.77	44.44	42.5	23,109
June 20, 2025	43.17	43.06	43.06	43.89	42.56	38,289
June 19, 2025	45.11	42.97	42.97	45.94	42.12	74,792
June 18, 2025	45.7	45.32	45.32	46.44	45	31,494
June 17, 2025	47.95	46.31	46.31	47.95	45.71	64,021
June 16, 2025	46	47.57	47.57	49.1	44.49	137,255
June 13, 2025	45	45.03	45.03	46.09	44.56	29,045
June 12, 2025	47.2	46.1	46.1	47.2	45.5	46,767
June 11, 2025	45.99	46.69	46.69	47.35	45.55	43,667
June 10, 2025	45.85	45.95	45.95	46.5	45.85	26,928
June 09, 2025	45.57	45.97	45.97	46.66	45.55	32,680
June 06, 2025	46.36	45.57	45.57	46.37	44.7	57,201
June 05, 2025	46.79	45.64	45.64	46.8	44.99	83,507
June 04, 2025	43.25	46.35	46.35	49.99	43.25	614,982
June 03, 2025	44	43.25	43.25	44.21	43	39,182
June 02, 2025	45.39	43.91	43.91	45.39	43.6	43,124
May 30, 2025	43.5	44.72	44.72	45.8	42.52	202,413
May 29, 2025	43.95	43.31	43.31	43.95	42.61	30,552
May 28, 2025	44.36	43.09	43.09	44.36	42.81	31,818
May 27, 2025	44.2	43.58	43.58	44.63	43.38	38,337
May 26, 2025	44.59	44.33	44.33	45.5	43.6	81,704

Vaswani Industries Limited (VASWANI.NS) NSE