VMS.BO(VMS.BO)
VMS.BO
$20.22—Stale · unknown old
BSE • Last print unknown ago
$20.22—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $19.76 | $20.44 | $19.02 | $20.22 | 73,432 |
| 9/3/2026 | $18.90 | $20.50 | $18.50 | $19.28 | 97,249 |
| 9/2/2026 | $18.70 | $19.24 | $18.30 | $18.33 | 20,108 |
| 9/1/2026 | $18.79 | $19.25 | $18.08 | $18.97 | 51,079 |
| 8/31/2026 | $18.54 | $18.54 | $17.90 | $18.28 | 14,251 |
| 8/28/2026 | $18.40 | $18.60 | $17.70 | $18.60 | 37,402 |
| 8/27/2026 | $18.96 | $18.96 | $17.55 | $18.00 | 55,546 |
| 8/26/2026 | $19.76 | $19.76 | $17.89 | $18.39 | 126,886 |
| 8/25/2026 | $19.93 | $19.93 | $18.00 | $19.43 | 33,458 |
| 8/24/2026 | $19.95 | $19.95 | $19.15 | $19.31 | 53,636 |
| 8/21/2026 | $19.70 | $20.46 | $19.30 | $19.79 | 43,457 |
| 8/20/2026 | $20.25 | $20.79 | $18.30 | $19.77 | 25,855 |
| 8/19/2026 | $20.68 | $20.68 | $19.80 | $20.55 | 45,161 |
| 8/18/2026 | $20.89 | $20.89 | $19.85 | $20.28 | 39,779 |
| 8/17/2026 | $20.05 | $20.99 | $20.05 | $20.67 | 15,286 |
| 8/14/2026 | $20.51 | $21.00 | $20.40 | $20.70 | 11,466 |
| 8/13/2026 | $20.31 | $20.98 | $20.31 | $20.70 | 24,363 |
| 8/12/2026 | $20.89 | $21.39 | $20.11 | $20.20 | 47,176 |
| 8/11/2026 | $20.71 | $21.48 | $20.71 | $20.90 | 13,686 |
| 8/10/2026 | $20.60 | $21.29 | $20.60 | $20.80 | 16,393 |
| 8/7/2026 | $20.62 | $21.70 | $20.62 | $21.00 | 10,397 |
| 8/6/2026 | $21.55 | $21.55 | $20.88 | $21.20 | 31,429 |
| 8/5/2026 | $21.20 | $21.98 | $20.80 | $21.27 | 36,381 |
| 8/4/2026 | $21.29 | $21.74 | $21.05 | $21.06 | 15,335 |
| 8/3/2026 | $21.01 | $22.50 | $21.01 | $21.28 | 25,120 |
| 7/31/2026 | $21.06 | $21.69 | $21.00 | $21.01 | 9,885 |
| 7/30/2026 | $21.95 | $21.95 | $21.00 | $21.40 | 9,878 |
| 7/29/2026 | $21.51 | $21.89 | $20.75 | $20.82 | 17,107 |
| 7/28/2026 | $21.00 | $21.50 | $20.82 | $21.35 | 12,178 |
| 7/27/2026 | $21.60 | $21.95 | $21.00 | $21.38 | 8,011 |
| 7/24/2026 | $21.22 | $21.97 | $20.55 | $21.39 | 25,691 |
| 7/23/2026 | $21.40 | $22.10 | $21.20 | $22.10 | 12,869 |
| 7/22/2026 | $22.20 | $22.50 | $21.45 | $22.00 | 26,663 |
| 7/21/2026 | $22.00 | $22.33 | $21.50 | $21.99 | 7,923 |
| 7/20/2026 | $22.25 | $22.99 | $20.50 | $21.86 | 35,259 |
| 7/17/2026 | $22.58 | $22.99 | $22.00 | $22.40 | 17,703 |
| 7/16/2026 | $22.36 | $23.15 | $22.36 | $22.76 | 20,468 |
| 7/15/2026 | $22.52 | $23.54 | $22.06 | $23.18 | 52,467 |
| 7/14/2026 | $22.25 | $23.10 | $22.25 | $22.40 | 12,966 |
| 7/13/2026 | $23.74 | $23.74 | $22.55 | $22.55 | 13,897 |
| 7/10/2026 | $23.10 | $24.74 | $22.60 | $23.54 | 59,331 |
| 7/9/2026 | $21.87 | $23.05 | $21.82 | $22.65 | 27,489 |
| 7/8/2026 | $22.71 | $23.27 | $21.50 | $22.49 | 17,597 |
| 7/7/2026 | $23.74 | $23.74 | $22.00 | $22.70 | 40,942 |
| 7/6/2026 | $23.00 | $23.70 | $22.66 | $23.21 | 53,983 |
| 7/3/2026 | $22.54 | $24.39 | $22.00 | $22.52 | 116,384 |
| 7/2/2026 | $21.50 | $22.35 | $21.50 | $21.64 | 51,484 |
| 7/1/2026 | $22.44 | $22.44 | $21.66 | $21.86 | 12,599 |
| 6/30/2026 | $21.92 | $22.80 | $21.70 | $21.71 | 35,066 |
| 6/29/2026 | $22.07 | $22.44 | $21.00 | $21.81 | 19,947 |
| 6/25/2026 | $22.16 | $22.99 | $22.16 | $22.39 | 21,139 |
| 6/24/2026 | $22.50 | $23.15 | $22.02 | $22.30 | 30,437 |
| 6/23/2026 | $22.50 | $23.15 | $21.15 | $22.66 | 36,230 |
| 6/22/2026 | $22.50 | $23.29 | $22.50 | $22.80 | 37,031 |
| 6/19/2026 | $23.29 | $23.29 | $22.50 | $22.74 | 31,345 |
| 6/18/2026 | $23.20 | $23.39 | $22.60 | $22.80 | 16,440 |
| 6/17/2026 | $23.25 | $23.90 | $22.52 | $22.97 | 20,806 |
| 6/16/2026 | $23.60 | $23.68 | $22.70 | $22.99 | 28,886 |
| 6/15/2026 | $23.44 | $23.85 | $22.98 | $23.09 | 39,177 |
| 6/12/2026 | $22.00 | $23.40 | $21.50 | $22.98 | 36,452 |
| 6/11/2026 | $21.98 | $23.48 | $21.19 | $21.70 | 48,682 |
| 6/10/2026 | $21.99 | $22.13 | $21.11 | $21.85 | 27,394 |
| 6/9/2026 | $21.50 | $21.50 | $20.50 | $21.00 | 27,449 |
| 6/8/2026 | $21.81 | $21.98 | $20.10 | $20.99 | 60,555 |