Vaishali Pharma Limited (VAISHALI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 142.55 | 151.40 | 139.00 | 139.70 | 139.70 | 45,314 |
| 31 May 2024 | 142.50 | 145.05 | 139.00 | 142.10 | 142.10 | 59,878 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 145.45 | 146.60 | 142.60 | 143.55 | 143.55 | 16,599 |
| 28 May 2024 | 150.35 | 150.95 | 144.20 | 145.45 | 145.45 | 90,669 |
| 27 May 2024 | 152.00 | 152.85 | 147.80 | 149.60 | 149.60 | 38,484 |
| 24 May 2024 | 155.00 | 155.65 | 150.25 | 151.55 | 151.55 | 76,582 |
| 23 May 2024 | 156.20 | 157.60 | 154.10 | 154.90 | 154.90 | 42,135 |
| 22 May 2024 | 155.25 | 156.25 | 152.35 | 155.00 | 155.00 | 37,809 |
| 21 May 2024 | 157.00 | 157.65 | 152.10 | 153.70 | 153.70 | 203,165 |
| 17 May 2024 | 162.05 | 164.00 | 157.05 | 157.85 | 157.85 | 50,591 |
| 16 May 2024 | 164.00 | 164.40 | 157.55 | 162.05 | 162.05 | 105,792 |
| 15 May 2024 | 164.30 | 167.95 | 161.95 | 162.05 | 162.05 | 69,736 |
| 14 May 2024 | 168.90 | 170.25 | 163.00 | 164.05 | 164.05 | 88,652 |
| 13 May 2024 | 170.25 | 174.20 | 163.80 | 168.25 | 168.25 | 195,501 |
| 10 May 2024 | 169.55 | 177.20 | 167.00 | 169.00 | 169.00 | 185,746 |
| 09 May 2024 | 165.95 | 182.40 | 165.95 | 167.55 | 167.55 | 800,468 |
| 08 May 2024 | 162.50 | 170.90 | 162.50 | 165.80 | 165.80 | 158,354 |
| 07 May 2024 | 166.40 | 166.95 | 162.30 | 163.50 | 163.50 | 75,670 |
| 06 May 2024 | 164.00 | 169.50 | 162.35 | 165.20 | 165.20 | 180,630 |
| 03 May 2024 | 163.00 | 169.00 | 160.60 | 163.35 | 163.35 | 182,757 |
| 02 May 2024 | 158.05 | 162.60 | 157.05 | 160.75 | 160.75 | 89,215 |
| 30 Apr 2024 | 159.95 | 161.50 | 157.00 | 158.50 | 158.50 | 53,506 |
| 29 Apr 2024 | 161.00 | 161.00 | 157.15 | 158.55 | 158.55 | 54,470 |
| 26 Apr 2024 | 161.85 | 161.85 | 156.90 | 157.80 | 157.80 | 70,909 |
| 25 Apr 2024 | 160.40 | 162.65 | 157.10 | 158.90 | 158.90 | 40,062 |
| 24 Apr 2024 | 162.85 | 164.70 | 160.35 | 161.85 | 161.85 | 74,576 |
| 23 Apr 2024 | 156.00 | 164.85 | 154.25 | 162.00 | 162.00 | 182,070 |
| 22 Apr 2024 | 160.30 | 164.45 | 154.60 | 155.80 | 155.80 | 85,704 |
| 19 Apr 2024 | 164.00 | 164.00 | 157.15 | 159.45 | 159.45 | 57,771 |
| 18 Apr 2024 | 158.60 | 168.75 | 157.50 | 163.80 | 163.80 | 138,188 |
| 16 Apr 2024 | 156.15 | 164.00 | 155.50 | 157.80 | 157.80 | 45,575 |
| 15 Apr 2024 | 160.20 | 160.20 | 150.05 | 156.95 | 156.95 | 48,451 |
| 12 Apr 2024 | 159.90 | 165.00 | 156.65 | 162.55 | 162.55 | 75,420 |
| 10 Apr 2024 | 157.50 | 163.50 | 154.45 | 160.55 | 160.55 | 138,526 |
| 09 Apr 2024 | 158.30 | 161.20 | 155.15 | 156.70 | 156.70 | 63,978 |
| 08 Apr 2024 | 165.95 | 167.00 | 155.55 | 158.10 | 158.10 | 90,965 |
| 05 Apr 2024 | 172.40 | 172.40 | 165.00 | 166.45 | 166.45 | 80,005 |
| 04 Apr 2024 | 152.75 | 174.90 | 152.55 | 169.65 | 169.65 | 753,486 |
| 03 Apr 2024 | 148.65 | 159.40 | 145.00 | 151.50 | 151.50 | 179,765 |
| 02 Apr 2024 | 145.60 | 149.00 | 144.00 | 147.80 | 147.80 | 47,936 |
| 01 Apr 2024 | 141.30 | 146.00 | 141.00 | 144.85 | 144.85 | 34,123 |
| 28 Mar 2024 | 147.85 | 147.85 | 138.20 | 140.05 | 140.05 | 113,427 |
| 27 Mar 2024 | 138.00 | 148.95 | 138.00 | 146.40 | 146.40 | 380,848 |
| 26 Mar 2024 | 141.95 | 141.95 | 138.30 | 139.15 | 139.15 | 66,907 |
| 22 Mar 2024 | 140.80 | 147.95 | 136.05 | 138.40 | 138.40 | 218,946 |
| 21 Mar 2024 | 145.00 | 148.90 | 139.10 | 140.10 | 140.10 | 168,399 |
| 20 Mar 2024 | 153.00 | 153.50 | 144.00 | 144.65 | 144.65 | 53,999 |
| 19 Mar 2024 | 150.70 | 154.30 | 144.60 | 151.80 | 151.80 | 85,648 |
| 18 Mar 2024 | 138.50 | 152.70 | 138.50 | 149.60 | 149.60 | 133,307 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 138.15 | 144.40 | 135.90 | 139.10 | 139.10 | 102,956 |
| 13 Mar 2024 | 146.45 | 147.60 | 137.05 | 138.15 | 138.15 | 154,172 |
| 12 Mar 2024 | 149.55 | 158.90 | 144.00 | 145.45 | 145.45 | 165,602 |
| 11 Mar 2024 | 144.25 | 159.70 | 140.30 | 148.05 | 148.05 | 191,497 |
| 07 Mar 2024 | 145.00 | 148.05 | 142.15 | 144.25 | 144.25 | 16,687 |
| 06 Mar 2024 | 149.00 | 149.00 | 142.60 | 143.20 | 143.20 | 43,290 |
| 05 Mar 2024 | 152.90 | 153.80 | 148.05 | 148.85 | 148.85 | 23,882 |
| 04 Mar 2024 | 153.90 | 157.80 | 149.45 | 150.55 | 150.55 | 34,683 |
| 01 Mar 2024 | 148.30 | 150.90 | 146.60 | 147.30 | 147.30 | 20,418 |
| 29 Feb 2024 | 149.10 | 150.30 | 143.65 | 146.50 | 146.50 | 15,817 |
| 28 Feb 2024 | 152.85 | 155.50 | 146.00 | 147.10 | 147.10 | 40,966 |
| 27 Feb 2024 | 150.70 | 154.90 | 149.00 | 151.55 | 151.55 | 28,851 |
| 26 Feb 2024 | 155.30 | 155.30 | 150.00 | 150.75 | 150.75 | 26,656 |
| 23 Feb 2024 | 154.90 | 158.85 | 152.70 | 154.75 | 154.75 | 26,260 |
| 22 Feb 2024 | 157.70 | 157.80 | 154.35 | 155.05 | 155.05 | 35,096 |
| 21 Feb 2024 | 157.00 | 164.70 | 155.95 | 156.70 | 156.70 | 52,177 |
| 20 Feb 2024 | 159.90 | 162.35 | 156.35 | 158.00 | 158.00 | 109,743 |
| 19 Feb 2024 | 163.00 | 165.65 | 158.10 | 158.55 | 158.55 | 18,955 |
| 16 Feb 2024 | 165.55 | 166.65 | 162.20 | 162.50 | 162.50 | 11,493 |
| 15 Feb 2024 | 160.00 | 165.70 | 160.00 | 164.05 | 164.05 | 18,675 |
| 14 Feb 2024 | 154.10 | 161.75 | 154.10 | 160.60 | 160.60 | 25,151 |
| 13 Feb 2024 | 155.70 | 159.00 | 147.10 | 157.25 | 157.25 | 46,021 |
| 12 Feb 2024 | 164.00 | 164.50 | 154.00 | 155.70 | 155.70 | 118,200 |
| 09 Feb 2024 | 166.05 | 167.25 | 160.05 | 161.90 | 161.90 | 52,058 |
| 08 Feb 2024 | 165.25 | 168.05 | 163.55 | 165.75 | 165.75 | 32,395 |
| 07 Feb 2024 | 169.20 | 170.95 | 164.00 | 165.25 | 165.25 | 30,938 |
| 06 Feb 2024 | 165.75 | 171.40 | 164.60 | 166.25 | 166.25 | 67,968 |
| 05 Feb 2024 | 172.95 | 179.15 | 163.55 | 165.75 | 165.75 | 66,171 |
| 02 Feb 2024 | 175.00 | 179.85 | 170.10 | 172.00 | 172.00 | 57,556 |
| 01 Feb 2024 | 179.95 | 180.90 | 170.00 | 175.95 | 175.95 | 88,431 |
| 31 Jan 2024 | 178.00 | 184.40 | 178.00 | 179.95 | 179.95 | 53,799 |
| 30 Jan 2024 | 180.10 | 182.40 | 175.30 | 177.50 | 177.50 | 50,416 |
| 29 Jan 2024 | 183.00 | 185.00 | 176.35 | 177.65 | 177.65 | 42,315 |
| 25 Jan 2024 | 182.65 | 184.55 | 175.85 | 181.05 | 181.05 | 32,921 |
| 24 Jan 2024 | 182.70 | 184.75 | 174.00 | 180.05 | 180.05 | 40,331 |
| 23 Jan 2024 | 187.60 | 192.00 | 179.10 | 180.65 | 180.65 | 175,377 |
| 19 Jan 2024 | 189.60 | 192.70 | 186.75 | 187.90 | 187.90 | 65,582 |
| 18 Jan 2024 | 189.60 | 192.50 | 182.00 | 186.30 | 186.30 | 127,003 |
| 17 Jan 2024 | 193.80 | 196.80 | 185.70 | 189.60 | 189.60 | 406,491 |
| 16 Jan 2024 | 176.70 | 203.60 | 176.20 | 198.45 | 198.45 | 1,494,065 |
| 15 Jan 2024 | 178.80 | 184.85 | 174.45 | 176.70 | 176.70 | 59,963 |
| 12 Jan 2024 | 181.40 | 184.00 | 178.90 | 180.10 | 180.10 | 46,860 |
| 11 Jan 2024 | 179.20 | 183.45 | 176.20 | 179.10 | 179.10 | 70,910 |
| 10 Jan 2024 | 180.00 | 186.20 | 178.05 | 179.20 | 179.20 | 33,059 |
| 09 Jan 2024 | 178.45 | 188.40 | 178.10 | 179.55 | 179.55 | 141,809 |
| 08 Jan 2024 | 184.80 | 187.95 | 178.45 | 179.70 | 179.70 | 54,713 |
| 05 Jan 2024 | 188.85 | 188.85 | 183.00 | 184.80 | 184.80 | 81,760 |
| 04 Jan 2024 | 189.55 | 191.00 | 184.00 | 185.70 | 185.70 | 86,715 |
| 03 Jan 2024 | 189.00 | 193.00 | 187.50 | 189.55 | 189.55 | 135,862 |
| *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.