UK markets close in 1 hour 12 minutes

Vamshi Rubber Limited (VAMSHIRU.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
36.10-1.90 (-5.00%)
At close: 03:11PM IST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202438.0038.0036.1036.1036.10111
03 Jun 202437.1038.1536.3538.0038.006,190
31 May 202434.8836.4334.2036.3536.3511,368
30 May 2024------
29 May 202433.2534.2332.6034.1934.192,094
28 May 202434.2034.2032.6032.6032.60764
27 May 202434.5334.9832.1632.5832.583,357
24 May 202433.6134.5932.9533.8533.851,200
23 May 202430.0032.9530.0032.9532.951,237
22 May 202431.4031.4130.0031.4031.402,473
21 May 202429.9229.9229.9229.9229.92495
17 May 202427.6729.0027.5028.5028.5072
16 May 202428.7228.7226.6127.6727.671,191
15 May 202426.5027.3626.0627.3627.36160
14 May 202427.0027.0026.0526.0626.0696
13 May 202426.5026.8326.5026.8326.834,082
10 May 202425.5625.5625.5625.5625.56-
09 May 202425.5625.5625.5625.5625.562
08 May 202426.2126.2126.2126.2126.21-
07 May 202426.2126.2126.2126.2126.21100
06 May 202427.5027.5027.5027.5027.50-
03 May 202428.7728.7727.5027.5027.50200
02 May 202427.4027.4026.0027.4027.4011,750
30 Apr 202426.1026.1026.1026.1026.101,224
29 Apr 202427.3027.3024.8124.8624.861,150
26 Apr 202427.0027.0026.0026.0026.00400
25 Apr 202427.3027.3027.3027.3027.30-
24 Apr 202427.3027.3027.3027.3027.30-
23 Apr 202430.1530.1527.2927.3027.30701
22 Apr 202428.7228.7228.7228.7228.72-
19 Apr 202428.7228.7228.7228.7228.72-
18 Apr 202428.7228.7228.7228.7228.72-
16 Apr 202428.7228.7228.7228.7228.72-
15 Apr 202428.7228.7228.7228.7228.72-
12 Apr 202427.7228.7227.7228.7228.7255
10 Apr 202430.0930.0929.1729.1729.17209
09 Apr 202430.7030.7030.7030.7030.70-
08 Apr 202430.6930.7030.6930.7030.701,449
05 Apr 202432.3032.3032.3032.3032.30-
04 Apr 202432.3032.3032.3032.3032.30-
03 Apr 202432.3032.3032.3032.3032.30-
02 Apr 202432.3032.3032.3032.3032.30-
01 Apr 202432.3032.3032.3032.3032.3041
28 Mar 202433.9933.9933.9933.9933.99-
27 Mar 202433.9933.9933.9933.9933.99-
26 Mar 202433.9933.9933.9933.9933.9910
22 Mar 202435.7735.7735.7735.7735.77-
21 Mar 202435.7735.7735.7735.7735.77-
20 Mar 202435.7735.7735.7735.7735.77-
19 Mar 202435.7735.7735.7735.7735.77-
18 Mar 202435.7735.7735.7735.7735.772
15 Mar 2024------
14 Mar 202441.7141.7141.7141.7141.71-
13 Mar 202441.7141.7141.7141.7141.71-
12 Mar 202441.7141.7141.7141.7141.71-
11 Mar 202441.7141.7141.7141.7141.71-
07 Mar 202441.7141.7141.7141.7141.71-
06 Mar 202441.7141.7141.7141.7141.71-
05 Mar 202441.7141.7141.7141.7141.71-
04 Mar 202441.7141.7141.7141.7141.71-
01 Mar 202441.7141.7141.7141.7141.71-
29 Feb 202441.7141.7141.7141.7141.71-
28 Feb 202441.7141.7141.7141.7141.71-
27 Feb 202441.7141.7141.7141.7141.71-
26 Feb 202441.7141.7141.7141.7141.71-
23 Feb 202441.7141.7141.7141.7141.71-
22 Feb 202441.7141.7141.7141.7141.71-
21 Feb 202441.7141.7141.7141.7141.71-
20 Feb 202441.7141.7141.7141.7141.71-
19 Feb 202441.7141.7141.7141.7141.71-
16 Feb 202439.9542.0039.9541.7141.712,607
15 Feb 202438.3842.0538.3542.0542.051,908
14 Feb 202439.0040.9537.1040.3640.364,601
13 Feb 202440.0040.0036.3939.0039.00530
12 Feb 202435.7538.3035.7538.3038.3045
09 Feb 202436.4836.4836.4836.4836.4891
08 Feb 202440.4540.4538.3838.3938.391,735
07 Feb 202436.5840.4236.5840.4040.401,504
06 Feb 202441.0041.0038.5038.5038.502,392
05 Feb 202439.0539.0639.0539.0639.062,683
02 Feb 202434.0537.2034.0537.2037.205,812
01 Feb 202432.1035.4332.1035.4335.431,065
31 Jan 202435.0036.6933.2533.7533.753,024
30 Jan 202434.9936.7333.4035.0035.003,279
29 Jan 202434.8434.9933.3334.9934.992,436
25 Jan 202433.3333.3333.3333.3333.33438
24 Jan 202431.2531.7531.2531.7531.75204
23 Jan 202432.2634.7532.2632.7532.75615
19 Jan 202433.5535.1033.5534.0034.002,208
18 Jan 202433.6835.2532.2533.5133.51658
17 Jan 202432.6535.3332.0133.6833.682,879
16 Jan 202432.4035.5032.4033.6533.652,900
15 Jan 202433.4036.8633.4033.8433.845,410
12 Jan 202433.4535.1233.4535.1135.113,826
11 Jan 202435.0536.4933.4033.4533.452,383
10 Jan 202434.5335.0032.8334.9934.9967
09 Jan 202432.8934.5332.8934.5334.535,350
08 Jan 202432.5534.2532.5532.8932.892,113
05 Jan 202434.4034.4032.0534.2534.252,344
04 Jan 202432.7934.4232.7933.5533.554,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...