Want to see IN:VASWANI full AI Analyst Report?
Vaswani Industries Limited (VASWANI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 40.53 | 40.53 | 39.17 | 39.61 | 39.61 | +1.15% | 218 | 0.03 |
| Oct 30, 2026 | 40.50 | 44.99 | 39.15 | 39.16 | 39.16 | -2.05% | 19 | 0.00 |
| Oct 29, 2026 | 41.00 | 41.05 | 39.90 | 39.98 | 39.98 | -4.79% | 559 | 0.07 |
| Oct 28, 2026 | 50.99 | 50.99 | 40.95 | 41.99 | 41.99 | -1.41% | 302 | 0.04 |
| Oct 27, 2026 | 43.00 | 49.57 | 41.89 | 42.59 | 42.59 | +3.10% | 1,971 | 0.24 |
| Oct 26, 2026 | 41.32 | 46.50 | 39.97 | 41.31 | 41.31 | -2.02% | 61,956 | 8.55 |
| Oct 23, 2026 | 39.94 | 43.58 | 39.86 | 42.16 | 42.16 | +3.46% | 76,173 | 12.51 |
| Oct 22, 2026 | 40.62 | 41.45 | 39.58 | 40.75 | 40.75 | +1.42% | 1,003 | 0.16 |
| Oct 21, 2026 | 41.90 | 49.04 | 38.90 | 40.18 | 40.18 | -1.69% | 1,607 | 0.26 |
| Oct 20, 2026 | 40.87 | 42.65 | 40.40 | 40.87 | 40.87 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 42.31 | 42.65 | 40.40 | 40.87 | 40.87 | -3.40% | 2,115 | 0.35 |
| Oct 16, 2026 | 42.82 | 44.99 | 42.10 | 42.31 | 42.31 | -3.27% | 968 | 0.16 |
| Oct 15, 2026 | 42.00 | 46.60 | 42.00 | 43.74 | 43.74 | -1.86% | 1,939 | 0.32 |
| Oct 14, 2026 | 43.61 | 45.02 | 43.60 | 44.57 | 44.57 | +3.03% | 1,192 | 0.19 |
| Oct 13, 2026 | 43.14 | 43.98 | 42.41 | 43.26 | 43.26 | +0.70% | 5,421 | 0.90 |
| Oct 12, 2026 | 43.00 | 43.85 | 40.00 | 42.96 | 42.96 | -2.54% | 4,178 | 0.69 |
| Oct 09, 2026 | 43.97 | 44.89 | 43.47 | 44.08 | 44.08 | +0.25% | 257 | 0.04 |
| Oct 08, 2026 | 44.87 | 44.87 | 43.33 | 43.97 | 43.97 | +1.66% | 641 | 0.11 |
| Oct 07, 2026 | 43.45 | 44.10 | 43.00 | 43.25 | 43.25 | -0.46% | 3,530 | 0.59 |
| Oct 06, 2026 | 44.45 | 44.50 | 43.00 | 43.45 | 43.45 | -1.70% | 839 | 0.14 |
| Oct 05, 2026 | 44.67 | 44.90 | 44.15 | 44.20 | 44.20 | +0.00% | 117 | 0.02 |
| Oct 02, 2026 | 44.20 | 45.90 | 44.20 | 44.20 | 44.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 44.48 | 45.90 | 44.20 | 44.20 | 44.20 | -0.63% | 824 | 0.13 |
| Sep 30, 2026 | 45.01 | 45.25 | 44.48 | 44.48 | 44.48 | +0.02% | 1,044 | 0.17 |
| Sep 29, 2026 | 45.05 | 47.00 | 43.71 | 44.47 | 44.47 | -1.18% | 17,775 | 2.92 |
| Sep 28, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -0.90% | 769 | 0.12 |
| Sep 25, 2026 | 45.26 | 46.43 | 45.00 | 45.41 | 45.41 | +0.69% | 4,844 | 0.78 |
| Sep 24, 2026 | 45.38 | 45.97 | 44.76 | 45.10 | 45.10 | -1.91% | 7,623 | 1.20 |
| Sep 23, 2026 | 45.80 | 49.55 | 44.55 | 45.98 | 45.98 | +0.50% | 91,661 | 18.76 |
| Sep 22, 2026 | 46.45 | 46.49 | 45.05 | 45.75 | 45.75 | -1.51% | 3,113 | 0.63 |
| Sep 21, 2026 | 46.60 | 47.35 | 45.27 | 46.45 | 46.45 | -2.23% | 5,521 | 1.12 |
| Sep 18, 2026 | 45.10 | 48.00 | 44.50 | 47.51 | 47.51 | +4.26% | 8,381 | 1.69 |
| Sep 17, 2026 | 44.41 | 45.57 | 44.03 | 45.57 | 45.57 | +3.50% | 938 | 0.19 |
| Sep 16, 2026 | 45.60 | 45.60 | 42.04 | 44.03 | 44.03 | -3.44% | 8,657 | 1.77 |
| Sep 15, 2026 | 46.12 | 46.12 | 43.96 | 45.60 | 45.60 | +1.33% | 2,981 | 0.60 |
| Sep 14, 2026 | 45.00 | 46.99 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 46.04 | 46.99 | 45.00 | 45.00 | 45.00 | -2.39% | 2,624 | 0.52 |
| Sep 10, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | +2.08% | 160 | 0.03 |
| Sep 09, 2026 | 47.00 | 47.00 | 45.05 | 45.16 | 45.16 | -3.57% | 47 | 0.01 |
| Sep 08, 2026 | 47.45 | 47.45 | 45.51 | 46.83 | 46.83 | +4.11% | 55 | 0.01 |
| Sep 07, 2026 | 46.35 | 46.95 | 44.98 | 44.98 | 44.98 | -4.16% | 2,344 | 0.44 |
| Sep 04, 2026 | 47.00 | 48.45 | 46.35 | 46.93 | 46.93 | -0.66% | 990 | 0.18 |
| Sep 03, 2026 | 56.95 | 56.95 | 46.06 | 47.24 | 47.24 | -1.09% | 4,586 | 0.83 |
| Sep 02, 2026 | 48.54 | 49.25 | 47.75 | 47.76 | 47.76 | -2.05% | 1,765 | 0.31 |
| Sep 01, 2026 | 46.50 | 50.50 | 46.50 | 48.76 | 48.76 | -0.49% | 3,806 | 0.67 |
| Aug 31, 2026 | 50.99 | 50.99 | 48.20 | 49.00 | 49.00 | -3.92% | 1,692 | 0.29 |
| Aug 28, 2026 | 48.70 | 51.00 | 48.43 | 51.00 | 51.00 | +5.24% | 1,653 | 0.28 |
| Aug 27, 2026 | 51.90 | 51.90 | 47.57 | 48.46 | 48.46 | -0.02% | 2,163 | 0.35 |
| Aug 26, 2026 | 47.89 | 50.09 | 47.89 | 48.47 | 48.47 | +3.35% | 2,161 | 0.35 |
| Aug 25, 2026 | 45.06 | 46.90 | 45.06 | 46.90 | 46.90 | +2.87% | 2,222 | 0.36 |
