UK markets close in 5 hours 11 minutes

Vaibhav Global Limited (VAIBHAVGBL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
308.70-2.10 (-0.68%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024310.55314.90306.45308.70308.7038,567
28 Jun 20241.5 Dividend
27 Jun 2024315.00316.35307.70312.30310.8016,209
26 Jun 2024322.00322.40311.45312.95311.4568,147
25 Jun 2024324.05325.80319.15322.20320.6514,289
24 Jun 2024331.85331.85320.15322.75321.2042,574
21 Jun 2024331.00338.65327.05329.70328.1263,017
20 Jun 2024332.15332.15322.65326.35324.789,230
19 Jun 2024330.75330.75321.25325.60324.0415,756
18 Jun 2024333.00337.00328.00329.70328.1241,336
14 Jun 2024331.95334.65327.00332.25330.658,862
13 Jun 2024328.00329.50324.95327.95326.3742,221
12 Jun 2024322.10328.95321.80325.40323.8448,770
11 Jun 2024328.20328.20319.30322.10320.559,529
10 Jun 2024320.15324.20316.30321.95320.4016,473
07 Jun 2024314.95319.15308.05316.70315.1813,043
06 Jun 2024311.95314.55298.60308.95307.4777,643
05 Jun 2024290.00295.95281.80294.60293.1935,337
04 Jun 2024333.95333.95263.05277.25275.92318,537
03 Jun 2024341.25344.60326.45328.80327.2224,849
31 May 2024341.95344.45333.35337.60335.9828,020
30 May 2024342.25343.95334.20339.70338.0792,367
29 May 2024350.10356.30342.00347.65345.9821,364
28 May 2024363.90363.90350.25353.25351.5552,549
27 May 2024374.85375.80359.15362.00360.2626,125
24 May 2024374.85379.80368.00371.00369.2226,583
23 May 2024382.05394.00382.05389.90388.0355,816
22 May 2024387.55388.30375.25386.40384.5438,775
21 May 2024382.05383.30377.20379.95378.139,890
17 May 2024376.70385.00373.65382.25380.4112,914
16 May 2024367.95374.90366.90372.65370.8632,973
15 May 2024377.45377.70360.10363.40361.6552,898
14 May 2024375.00379.70370.00371.30369.5224,846
13 May 2024367.05373.00357.00371.35369.5760,433
10 May 2024376.00379.25365.40367.05365.2936,779
09 May 2024399.00399.00373.90376.80374.9913,983
08 May 2024385.95395.45382.90391.20389.3230,138
07 May 2024396.50396.50383.00387.55385.6935,886
06 May 2024404.00405.15388.30394.80392.9026,780
03 May 2024413.25418.00397.05401.50399.5732,531
02 May 2024415.45423.55410.05412.55410.5721,843
30 Apr 2024425.75426.85413.70415.10413.1180,309
29 Apr 2024405.40437.90404.80425.60423.56207,800
26 Apr 2024406.20406.95395.50400.20398.2820,777
25 Apr 2024409.25415.35400.15401.55399.6267,937
24 Apr 2024389.95415.05381.15408.10406.1471,062
23 Apr 2024381.55383.45373.70378.95377.1357,323
22 Apr 2024365.75382.00365.50380.25378.4269,797
19 Apr 2024372.90377.50367.50375.85374.0415,963
18 Apr 2024366.05388.00366.05379.20377.38117,464
16 Apr 2024357.90374.40355.00367.50365.7338,230
15 Apr 2024361.25364.90354.15358.85357.1314,359
12 Apr 2024379.95379.95367.05368.75366.989,805
10 Apr 2024381.65381.95372.70374.10372.3039,234
09 Apr 2024390.40391.70379.10381.55379.7213,249
08 Apr 2024394.95397.15385.80387.45385.5939,070
05 Apr 2024397.00397.45388.30391.60389.7215,984
04 Apr 2024392.95399.00392.95396.70394.7947,635
03 Apr 2024388.95405.00386.60389.45387.5894,887
02 Apr 2024379.35388.95378.50386.50384.6416,421
01 Apr 2024366.55382.65366.55375.60373.8051,544
28 Mar 2024370.85375.70361.55364.65362.9072,454
27 Mar 2024367.85380.85363.80370.55368.7759,881
26 Mar 2024370.55379.95365.95367.85366.0853,133
22 Mar 2024370.80386.95370.00378.40376.5826,145
21 Mar 2024369.70375.55363.65371.25369.4721,612
20 Mar 2024369.15372.45353.00357.50355.7873,994
19 Mar 2024375.00378.45366.95369.20367.4358,107
18 Mar 2024375.00381.75369.40376.55374.7443,890
15 Mar 2024375.95388.25371.00374.10372.3098,782
14 Mar 2024358.00381.00355.65378.15376.3393,312
13 Mar 2024395.00397.60354.50359.55357.82169,412
12 Mar 2024403.45407.05390.00391.05389.1779,297
11 Mar 2024433.90433.90400.00403.55401.6121,564
07 Mar 2024415.55427.15415.55422.80420.7718,755
06 Mar 2024420.60428.10411.00415.35413.3664,540
05 Mar 2024438.90438.90421.15423.40421.3742,448
04 Mar 2024439.80442.95428.25435.25433.1614,949
01 Mar 2024425.05435.00425.00428.25426.1944,220
29 Feb 2024421.20427.00415.00422.55420.5256,973
28 Feb 2024437.05442.75415.00421.20419.1872,270
27 Feb 2024452.00452.15435.00438.15436.0513,148
26 Feb 2024441.85459.00440.60452.35450.1868,603
23 Feb 2024444.15455.00437.95440.95438.8317,153
22 Feb 2024450.50450.50435.45446.70444.5568,657
21 Feb 2024458.05476.15448.70451.00448.8323,412
20 Feb 2024466.55470.40457.25458.30456.1018,526
19 Feb 2024477.60479.70465.00466.55464.3157,081
16 Feb 2024482.75482.75471.95474.15471.8732,462
15 Feb 2024486.40486.85469.40473.45471.1861,617
14 Feb 2024456.55492.50456.00483.90481.58123,855
13 Feb 2024430.60467.00425.00464.90462.6741,973
12 Feb 2024455.60467.25433.15436.95434.8528,111
09 Feb 2024469.65471.65449.00458.20456.00104,656
08 Feb 2024474.05480.45465.25468.50466.2575,177
08 Feb 20241.5 Dividend
07 Feb 2024494.00498.50471.00475.05471.2817,954
06 Feb 2024475.00498.80474.80488.80484.9294,115
05 Feb 2024477.25487.50468.75472.65468.8940,729
02 Feb 2024495.45509.40475.15479.95476.1462,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...