Vaxtex Cotfab Limited (VCL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:03AM IST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 288,102 |
| 24 June 2024 | 0.9400 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 903,366 |
| 21 June 2024 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | 0.9900 | 1,801,724 |
| 20 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 559,334 |
| 19 June 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 851,430 |
| 18 June 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 565,966 |
| 14 June 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 626,738 |
| 13 June 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 821,473 |
| 12 June 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 303,993 |
| 11 June 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 545,242 |
| 10 June 2024 | 0.8300 | 0.8300 | 0.7600 | 0.7700 | 0.7700 | 946,318 |
| 07 June 2024 | 0.7500 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 1,191,602 |
| 06 June 2024 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 5,411,548 |
| 05 June 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 506,427 |
| 04 June 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 799,494 |
| 03 June 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 907,783 |
| 31 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 30 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 29 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 28 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 27 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 330,248 |
| 24 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 23 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 409,153 |
| 17 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 183,868 |
| 10 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 103,939 |
| 03 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 30 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 134,950 |
| 26 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 113,141 |
| 19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 51,577 |
| 12 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 1,427,075 |
| 05 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 182,468 |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200,188 |
| 03 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 308,472 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 580,738 |
| 01 Apr 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 436,723 |
| 28 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 897,364 |
| 27 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 950,602 |
| 26 Mar 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 852,784 |
| 22 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 896,731 |
| 21 Mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 1,438,688 |
| 20 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 906,861 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 624,917 |
| 18 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,047,740 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 587,624 |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 724,692 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 781,479 |
| 11 Mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 651,048 |
| 07 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 619,257 |
| 06 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 502,633 |
| 05 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 891,177 |
| 04 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 164,345 |
| 01 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 722,426 |
| 29 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 403,372 |
| 28 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 543,311 |
| 27 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 430,694 |
| 26 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 537,625 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 593,205 |
| 22 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 545,415 |
| 21 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 755,347 |
| 20 Feb 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 616,336 |
| 19 Feb 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 356,933 |
| 16 Feb 2024 | 1.4000 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 737,056 |
| 15 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,310,445 |
| 14 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 345,266 |
| 13 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 573,453 |
| 12 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 566,888 |
| 09 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 729,927 |
| 08 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 326,405 |
| 07 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 592,678 |
| 06 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 405,088 |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 1,133,555 |
| 02 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 1,152,004 |
| 01 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 755,039 |
| 31 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 742,397 |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 626,578 |
| 29 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 718,687 |
| 25 Jan 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 769,860 |
| *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.