VBL.NSVBL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $498.50 | $505.80 | $496.60 | $500.40 | 4.44M |
| 1/14/2026 | $500.40 | $508.85 | $497.85 | $502.40 | 3.40M |
| 1/13/2026 | $493.80 | $502.10 | $489.30 | $501.20 | 4.79M |
| 1/12/2026 | $486.60 | $498.80 | $485.40 | $493.80 | 4.79M |
| 1/9/2026 | $496.00 | $504.40 | $488.00 | $489.00 | 4.00M |
| 1/8/2026 | $510.25 | $511.65 | $497.80 | $500.90 | 3.51M |
| 1/7/2026 | $500.00 | $511.50 | $497.85 | $509.70 | 5.74M |
| 1/6/2026 | $486.55 | $502.00 | $483.70 | $498.85 | 8.15M |
| 1/5/2026 | $492.00 | $493.80 | $485.65 | $488.70 | 4.74M |
| 1/2/2026 | $492.45 | $496.95 | $487.00 | $493.80 | 4.27M |
| 1/1/2026 | $490.05 | $493.40 | $487.05 | $491.75 | 1.88M |
| 12/31/2025 | $485.85 | $491.45 | $483.55 | $489.85 | 5.05M |
| 12/30/2025 | $483.00 | $487.00 | $480.20 | $484.45 | 5.24M |
| 12/29/2025 | $483.90 | $494.35 | $481.45 | $482.70 | 5.90M |
| 12/26/2025 | $476.00 | $483.50 | $475.10 | $482.85 | 5.79M |
| 12/24/2025 | $481.50 | $482.00 | $472.50 | $477.65 | 3.27M |
| 12/23/2025 | $488.60 | $488.65 | $478.75 | $481.75 | 3.92M |
| 12/22/2025 | $479.00 | $487.00 | $473.00 | $485.65 | 10.89M |
| 12/19/2025 | $471.25 | $476.85 | $466.95 | $469.40 | 6.53M |
| 12/18/2025 | $470.80 | $474.60 | $461.05 | $473.60 | 2.83M |
| 12/17/2025 | $475.00 | $478.70 | $466.80 | $470.85 | 3.50M |
| 12/16/2025 | $475.10 | $484.95 | $473.50 | $477.15 | 4.16M |
| 12/15/2025 | $481.00 | $481.30 | $474.00 | $477.60 | 3.18M |
| 12/12/2025 | $478.50 | $481.55 | $473.45 | $479.95 | 2.81M |
| 12/11/2025 | $473.45 | $480.00 | $466.65 | $478.50 | 2.65M |
| 12/10/2025 | $474.00 | $480.40 | $470.95 | $472.95 | 2.70M |
| 12/9/2025 | $464.50 | $473.00 | $457.40 | $471.55 | 5.51M |
| 12/8/2025 | $478.05 | $479.10 | $465.95 | $469.80 | 2.18M |
| 12/5/2025 | $479.40 | $480.60 | $472.50 | $479.95 | 2.39M |
| 12/4/2025 | $475.10 | $489.90 | $475.10 | $479.90 | 3.93M |
| 12/3/2025 | $481.35 | $482.75 | $472.30 | $477.50 | 2.67M |
| 12/2/2025 | $482.00 | $486.00 | $479.65 | $481.40 | 3.47M |
| 12/1/2025 | $482.00 | $486.40 | $480.45 | $484.15 | 3.21M |
| 11/28/2025 | $468.00 | $487.00 | $468.00 | $481.55 | 13.01M |
| 11/27/2025 | $465.10 | $468.90 | $462.75 | $467.30 | 2.39M |
| 11/26/2025 | $449.05 | $467.60 | $446.75 | $465.50 | 8.93M |
| 11/25/2025 | $447.00 | $449.95 | $445.65 | $449.05 | 3.46M |
| 11/24/2025 | $447.60 | $448.90 | $442.15 | $446.10 | 8.62M |
| 11/21/2025 | $450.90 | $450.90 | $444.80 | $447.65 | 3.41M |
| 11/19/2025 | $457.90 | $457.90 | $451.80 | $454.55 | 4.61M |
| 11/18/2025 | $459.70 | $460.50 | $454.00 | $457.90 | 3.42M |
| 11/17/2025 | $463.00 | $464.05 | $458.65 | $461.70 | 4.33M |
| 11/14/2025 | $453.00 | $460.50 | $448.60 | $459.40 | 4.45M |
| 11/13/2025 | $459.35 | $460.40 | $451.60 | $453.00 | 10.53M |
| 11/12/2025 | $470.60 | $470.60 | $458.60 | $459.30 | 7.00M |
| 11/11/2025 | $463.25 | $472.70 | $460.20 | $470.60 | 4.67M |
| 11/10/2025 | $470.20 | $471.50 | $461.90 | $463.25 | 4.86M |
| 11/7/2025 | $472.00 | $472.90 | $466.40 | $470.20 | 4.99M |
| 11/6/2025 | $473.75 | $478.80 | $470.20 | $471.85 | 4.83M |
| 11/4/2025 | $474.90 | $475.00 | $469.00 | $471.00 | 3.55M |
| 11/3/2025 | $470.00 | $479.35 | $469.05 | $474.75 | 4.70M |
| 10/31/2025 | $486.90 | $486.95 | $468.50 | $469.65 | 9.05M |
| 10/30/2025 | $495.00 | $498.90 | $477.00 | $485.25 | 16.03M |
| 10/29/2025 | $455.00 | $501.70 | $455.00 | $495.45 | 44.57M |
| 10/28/2025 | $459.35 | $461.30 | $451.80 | $454.15 | 7.19M |
| 10/27/2025 | $462.00 | $468.00 | $457.00 | $459.35 | 7.40M |
| 10/24/2025 | $465.35 | $465.55 | $459.25 | $461.40 | 3.72M |
| 10/23/2025 | $464.10 | $471.50 | $462.95 | $465.55 | 9.41M |
| 10/21/2025 | $456.40 | $461.00 | $456.35 | $459.45 | 507,808 |
| 10/20/2025 | $463.80 | $464.10 | $455.15 | $456.35 | 2.63M |