Vaxtex Cotfab Limited - VCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.1	2.08	2.08	2.19	2.06	216,038
February 19, 2026	2	2.14	2.14	2.18	2	490,083
February 18, 2026	1.99	2.08	2.08	2.14	1.99	900,207
February 17, 2026	2.19	2.09	2.09	2.28	2.09	785,828
February 16, 2026	2.29	2.19	2.19	2.31	2.14	748,134
February 13, 2026	2.24	2.21	2.21	2.24	2.1	1.02M
February 12, 2026	2.14	2.14	2.14	2.14	2.01	960,407
February 11, 2026	2.03	2.04	2.04	2.11	2	295,633
February 10, 2026	1.92	2.01	2.01	2.05	1.9	474,201
February 09, 2026	1.89	1.96	1.96	1.98	1.84	538,682
February 06, 2026	1.88	1.89	1.89	2.02	1.86	248,938
February 05, 2026	1.9	1.93	1.93	1.95	1.88	179,348
February 04, 2026	1.98	1.9	1.9	2.01	1.86	273,184
February 03, 2026	2.04	1.94	1.94	2.07	1.93	1.04M
February 02, 2026	1.96	2.03	2.03	2.08	1.95	448,768
February 01, 2026	2.05	1.99	1.99	2.13	1.98	300,703
January 30, 2026	2.03	2.04	2.04	2.13	2.02	259,130
January 29, 2026	2.14	2.09	2.09	2.18	2.06	260,314
January 28, 2026	2.12	2.16	2.16	2.19	2	552,388
January 27, 2026	2.22	2.1	2.1	2.24	2.09	1.43M
January 23, 2026	2.19	2.2	2.2	2.26	2.18	455,092
January 22, 2026	2.14	2.17	2.17	2.24	2.14	438,326
January 21, 2026	2.01	2.14	2.14	2.19	2.01	1.3M
January 20, 2026	2.13	2.11	2.11	2.21	2.11	559,889
January 19, 2026	2.3	2.22	2.22	2.39	2.19	594,607
January 16, 2026	2.42	2.36	2.36	2.43	2.21	933,138
January 14, 2026	2.32	2.32	2.32	2.37	2.23	536,561
January 13, 2026	2.39	2.33	2.33	2.44	2.28	483,267
January 12, 2026	2.37	2.39	2.39	2.4	2.26	838,606
January 09, 2026	2.36	2.37	2.37	2.45	2.27	1.13M
January 08, 2026	2.32	2.36	2.36	2.47	2.32	1.14M
January 07, 2026	2.53	2.36	2.36	2.54	2.34	2.98M
January 06, 2026	2.46	2.46	2.46	2.46	2.44	3.29M
January 05, 2026	2.35	2.35	2.35	2.35	2.2	1.08M
January 02, 2026	2.25	2.24	2.24	2.25	2.1	1.41M
January 01, 2026	2.05	2.15	2.15	2.15	1.98	1.32M
December 31, 2025	2	2.05	2.05	2.08	2	2.53M
December 30, 2025	1.92	1.99	1.99	2.12	1.92	4.29M
December 29, 2025	2.17	2.02	2.02	2.17	1.97	3.29M
December 26, 2025	2.07	2.07	2.07	2.07	2.07	359,547
December 24, 2025	1.98	1.98	1.98	1.98	1.98	148,278
December 23, 2025	1.82	1.89	1.89	1.89	1.82	278,571
December 22, 2025	1.72	1.8	1.8	1.8	1.64	1.58M
December 19, 2025	1.72	1.72	1.72	1.76	1.72	1.23M
December 18, 2025	1.81	1.81	1.81	1.95	1.81	3.06M
December 17, 2025	1.94	1.9	1.9	1.98	1.9	2.36M
December 16, 2025	1.99	1.99	1.99	2.19	1.99	10.79M
December 15, 2025	2.09	2.09	2.09	2.09	2.09	334,492
December 12, 2025	2.19	2.19	2.19	2.19	2.19	365,719
December 11, 2025	2.3	2.3	2.3	2.3	2.3	466,349
December 10, 2025	2.66	2.42	2.42	2.66	2.42	13.6M
December 09, 2025	2.54	2.54	2.54	2.54	2.54	562,172
December 08, 2025	2.42	2.42	2.42	2.42	2.42	740,540
December 05, 2025	2.31	2.31	2.31	2.31	2.31	1.27M
December 04, 2025	2.2	2.2	2.2	2.2	2.2	912,328
December 03, 2025	2.1	2.1	2.1	2.1	2.1	1.86M
December 02, 2025	2	2	2	2	2	27.09M
December 01, 2025	1.91	1.91	1.91	1.91	1.91	1.27M
November 28, 2025	1.82	1.82	1.82	1.82	1.82	954,590
November 27, 2025	1.74	1.74	1.74	1.74	1.74	1.05M

Vaxtex Cotfab Limited (VCL.NS) NSE