VCU Data Management Limited (536672.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 6.32 | 6.35 | 6.08 | 6.23 | 6.23 | 11,492 |
| 10 Oct 2024 | 6.07 | 6.35 | 6.07 | 6.20 | 6.20 | 9,099 |
| 09 Oct 2024 | 6.01 | 6.42 | 6.01 | 6.19 | 6.19 | 12,942 |
| 08 Oct 2024 | 6.12 | 6.40 | 6.00 | 6.15 | 6.15 | 17,188 |
| 07 Oct 2024 | 6.17 | 6.44 | 6.12 | 6.12 | 6.12 | 16,235 |
| 04 Oct 2024 | 6.18 | 6.34 | 6.15 | 6.17 | 6.17 | 15,448 |
| 03 Oct 2024 | 6.25 | 6.46 | 6.06 | 6.32 | 6.32 | 25,580 |
| 01 Oct 2024 | 6.16 | 6.50 | 6.16 | 6.32 | 6.32 | 32,791 |
| 30 Sept 2024 | 6.59 | 6.59 | 6.05 | 6.40 | 6.40 | 5,701 |
| 27 Sept 2024 | 6.48 | 6.65 | 6.18 | 6.40 | 6.40 | 12,422 |
| 26 Sept 2024 | 6.25 | 6.96 | 6.11 | 6.35 | 6.35 | 67,830 |
| 25 Sept 2024 | 6.14 | 6.29 | 6.06 | 6.17 | 6.17 | 19,859 |
| 24 Sept 2024 | 6.38 | 6.38 | 5.90 | 6.23 | 6.23 | 27,465 |
| 23 Sept 2024 | 6.45 | 6.45 | 6.17 | 6.35 | 6.35 | 9,363 |
| 20 Sept 2024 | 6.29 | 6.30 | 6.08 | 6.30 | 6.30 | 17,895 |
| 19 Sept 2024 | 6.35 | 6.35 | 6.06 | 6.13 | 6.13 | 28,746 |
| 18 Sept 2024 | 6.10 | 6.38 | 6.10 | 6.28 | 6.28 | 13,412 |
| 17 Sept 2024 | 6.11 | 6.65 | 6.11 | 6.31 | 6.31 | 16,506 |
| 16 Sept 2024 | 6.49 | 6.49 | 5.81 | 6.30 | 6.30 | 74,793 |
| 13 Sept 2024 | 6.25 | 6.46 | 6.24 | 6.34 | 6.34 | 12,583 |
| 12 Sept 2024 | 6.49 | 6.49 | 6.16 | 6.31 | 6.31 | 47,011 |
| 11 Sept 2024 | 6.40 | 6.40 | 6.12 | 6.31 | 6.31 | 23,558 |
| 10 Sept 2024 | 6.42 | 6.48 | 6.19 | 6.23 | 6.23 | 33,818 |
| 09 Sept 2024 | 6.49 | 6.49 | 6.14 | 6.37 | 6.37 | 12,835 |
| 06 Sept 2024 | 6.26 | 6.50 | 6.20 | 6.35 | 6.35 | 14,241 |
| 05 Sept 2024 | 6.15 | 6.44 | 6.10 | 6.39 | 6.39 | 32,334 |
| 04 Sept 2024 | 6.49 | 6.49 | 5.65 | 6.15 | 6.15 | 81,141 |
| 03 Sept 2024 | 6.57 | 6.75 | 6.37 | 6.40 | 6.40 | 75,161 |
| 02 Sept 2024 | 6.69 | 6.74 | 6.30 | 6.58 | 6.58 | 27,430 |
| 30 Aug 2024 | 6.70 | 6.70 | 6.43 | 6.57 | 6.57 | 20,471 |
| 29 Aug 2024 | 6.73 | 6.73 | 6.46 | 6.55 | 6.55 | 24,100 |
| 28 Aug 2024 | 6.75 | 6.75 | 6.50 | 6.62 | 6.62 | 17,296 |
| 27 Aug 2024 | 6.70 | 6.82 | 6.65 | 6.72 | 6.72 | 16,860 |
| 26 Aug 2024 | 6.99 | 6.99 | 6.64 | 6.65 | 6.65 | 25,257 |
| 23 Aug 2024 | 7.05 | 7.05 | 6.41 | 6.65 | 6.65 | 20,668 |
| 22 Aug 2024 | 6.52 | 6.95 | 6.52 | 6.71 | 6.71 | 22,992 |
| 21 Aug 2024 | 6.55 | 6.74 | 6.45 | 6.65 | 6.65 | 16,657 |
| 20 Aug 2024 | 6.86 | 6.86 | 6.19 | 6.45 | 6.45 | 67,626 |
| 19 Aug 2024 | 6.70 | 6.70 | 6.45 | 6.53 | 6.53 | 11,235 |
| 16 Aug 2024 | 6.50 | 6.70 | 6.00 | 6.45 | 6.45 | 75,238 |
| 14 Aug 2024 | 6.29 | 6.70 | 6.29 | 6.51 | 6.51 | 11,956 |
| 13 Aug 2024 | 6.68 | 6.80 | 6.50 | 6.69 | 6.69 | 10,736 |
| 12 Aug 2024 | 6.60 | 6.60 | 6.40 | 6.55 | 6.55 | 22,100 |
| 09 Aug 2024 | 6.87 | 6.87 | 6.30 | 6.54 | 6.54 | 32,627 |
| 08 Aug 2024 | 6.96 | 6.96 | 6.66 | 6.74 | 6.74 | 8,224 |
| 07 Aug 2024 | 7.09 | 7.09 | 6.63 | 6.72 | 6.72 | 14,772 |
| 06 Aug 2024 | 7.11 | 7.11 | 6.33 | 6.82 | 6.82 | 51,786 |
| 05 Aug 2024 | 6.50 | 6.80 | 6.11 | 6.69 | 6.69 | 24,918 |
| 02 Aug 2024 | 7.24 | 7.24 | 6.06 | 6.59 | 6.59 | 202,191 |
| 01 Aug 2024 | 7.30 | 7.30 | 6.86 | 6.99 | 6.99 | 33,493 |
| 31 July 2024 | 7.04 | 7.08 | 7.00 | 7.03 | 7.03 | 26,878 |
| 30 July 2024 | 7.07 | 7.19 | 6.86 | 6.90 | 6.90 | 71,379 |
| 29 July 2024 | 6.97 | 6.97 | 6.71 | 6.79 | 6.79 | 24,933 |
| 26 July 2024 | 6.94 | 6.94 | 6.60 | 6.82 | 6.82 | 22,260 |
| 25 July 2024 | 6.86 | 6.96 | 5.96 | 6.77 | 6.77 | 29,424 |
| 24 July 2024 | 6.95 | 6.95 | 6.60 | 6.86 | 6.86 | 22,884 |
| 23 July 2024 | 6.71 | 7.00 | 6.71 | 6.83 | 6.83 | 15,966 |
| 22 July 2024 | 6.83 | 6.93 | 6.76 | 6.81 | 6.81 | 22,669 |
| 19 July 2024 | 7.00 | 7.04 | 6.87 | 6.95 | 6.95 | 33,203 |
| 18 July 2024 | 6.95 | 6.95 | 6.72 | 6.86 | 6.86 | 8,139 |
| 16 July 2024 | 6.41 | 6.96 | 6.41 | 6.80 | 6.80 | 21,637 |
| 15 July 2024 | 7.07 | 7.07 | 6.70 | 6.93 | 6.93 | 31,876 |
| 12 July 2024 | 6.75 | 7.05 | 6.75 | 6.84 | 6.84 | 19,224 |
| 11 July 2024 | 6.99 | 7.07 | 6.75 | 6.88 | 6.88 | 12,601 |
| 10 July 2024 | 7.10 | 7.10 | 6.03 | 6.88 | 6.88 | 44,097 |
| 09 July 2024 | 6.98 | 7.20 | 6.82 | 7.03 | 7.03 | 19,562 |
| 08 July 2024 | 7.27 | 7.27 | 6.81 | 6.88 | 6.88 | 29,362 |
| 05 July 2024 | 6.98 | 7.04 | 6.85 | 6.98 | 6.98 | 35,506 |
| 04 July 2024 | 7.04 | 7.04 | 6.84 | 6.97 | 6.97 | 37,061 |
| 03 July 2024 | 7.05 | 7.05 | 6.80 | 6.98 | 6.98 | 21,345 |
| 02 July 2024 | 6.78 | 7.14 | 6.66 | 6.85 | 6.85 | 40,176 |
| 01 July 2024 | 6.79 | 6.79 | 6.66 | 6.72 | 6.72 | 12,376 |
| 28 June 2024 | 6.70 | 6.84 | 6.56 | 6.71 | 6.71 | 22,305 |
| 27 June 2024 | 6.93 | 6.93 | 6.61 | 6.73 | 6.73 | 27,067 |
| 26 June 2024 | 6.47 | 6.90 | 6.47 | 6.82 | 6.82 | 20,234 |
| 25 June 2024 | 6.96 | 6.96 | 6.83 | 6.90 | 6.90 | 12,391 |
| 24 June 2024 | 6.85 | 7.02 | 6.81 | 6.94 | 6.94 | 17,329 |
| 21 June 2024 | 7.09 | 7.09 | 6.70 | 6.81 | 6.81 | 28,776 |
| 20 June 2024 | 7.14 | 7.14 | 6.75 | 6.93 | 6.93 | 52,491 |
| 19 June 2024 | 6.80 | 7.15 | 6.60 | 6.92 | 6.92 | 25,778 |
| 18 June 2024 | 6.91 | 7.35 | 6.71 | 6.93 | 6.93 | 95,815 |
| 14 June 2024 | 6.90 | 7.07 | 6.74 | 6.96 | 6.96 | 26,520 |
| 13 June 2024 | 7.09 | 7.09 | 6.77 | 6.90 | 6.90 | 53,909 |
| 12 June 2024 | 6.94 | 7.13 | 6.76 | 6.95 | 6.95 | 14,215 |
| 11 June 2024 | 6.98 | 7.14 | 6.75 | 7.00 | 7.00 | 14,550 |
| 10 June 2024 | 7.01 | 7.01 | 6.11 | 6.91 | 6.91 | 29,221 |
| 07 June 2024 | 7.02 | 7.46 | 6.30 | 6.97 | 6.97 | 20,107 |
| 06 June 2024 | 6.94 | 7.74 | 6.60 | 7.02 | 7.02 | 68,012 |
| 05 June 2024 | 6.69 | 7.20 | 6.50 | 6.82 | 6.82 | 51,856 |
| 04 June 2024 | 6.85 | 7.17 | 5.80 | 6.66 | 6.66 | 30,809 |
| 03 June 2024 | 7.19 | 7.19 | 6.77 | 6.90 | 6.90 | 39,312 |
| 31 May 2024 | 7.04 | 7.04 | 6.76 | 6.96 | 6.96 | 13,143 |
| 30 May 2024 | 6.89 | 7.37 | 6.89 | 6.95 | 6.95 | 32,634 |
| 29 May 2024 | 6.83 | 7.22 | 6.83 | 7.03 | 7.03 | 34,451 |
| 28 May 2024 | 6.72 | 7.39 | 6.72 | 7.08 | 7.08 | 14,567 |
| 27 May 2024 | 7.04 | 7.24 | 6.12 | 7.04 | 7.04 | 36,775 |
| 24 May 2024 | 7.24 | 7.24 | 7.10 | 7.10 | 7.10 | 10,322 |
| 23 May 2024 | 7.07 | 8.35 | 7.07 | 7.24 | 7.24 | 16,809 |
| 22 May 2024 | 7.20 | 7.30 | 7.05 | 7.20 | 7.20 | 20,139 |
| 21 May 2024 | 7.05 | 7.39 | 7.04 | 7.17 | 7.17 | 13,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.