Australia markets closed

Vaxtex Cotfab Limited (VCL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
0.9200+0.0400 (+4.55%)
At close: 03:24PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.92000.92000.91000.92000.9200626,738
13 June 20240.88000.88000.87000.88000.8800821,473
12 June 20240.84000.84000.82000.84000.8400303,993
11 June 20240.77000.80000.77000.80000.8000545,242
10 June 20240.83000.83000.76000.77000.7700946,318
07 June 20240.75000.80000.70000.80000.80001,191,602
06 June 20240.65000.75000.65000.75000.75005,411,548
05 June 20240.70000.70000.70000.70000.7000506,427
04 June 20240.75000.75000.75000.75000.7500799,494
03 June 20240.80000.80000.80000.80000.8000907,783
31 May 20240.85000.85000.85000.85000.8500-
30 May 20240.85000.85000.85000.85000.8500-
29 May 20240.85000.85000.85000.85000.8500-
28 May 20240.85000.85000.85000.85000.8500-
27 May 20240.85000.85000.85000.85000.8500330,248
24 May 20240.90000.90000.90000.90000.9000-
23 May 20240.90000.90000.90000.90000.9000-
22 May 20240.90000.90000.90000.90000.9000-
21 May 20240.90000.90000.90000.90000.9000409,153
17 May 20240.95000.95000.95000.95000.9500-
16 May 20240.95000.95000.95000.95000.9500-
15 May 20240.95000.95000.95000.95000.9500-
14 May 20240.95000.95000.95000.95000.9500-
13 May 20240.95000.95000.95000.95000.9500183,868
10 May 20241.00001.00001.00001.00001.0000-
09 May 20241.00001.00001.00001.00001.0000-
08 May 20241.00001.00001.00001.00001.0000-
07 May 20241.00001.00001.00001.00001.0000-
06 May 20241.00001.00001.00001.00001.0000103,939
03 May 20241.05001.05001.05001.05001.0500-
02 May 20241.05001.05001.05001.05001.0500-
30 Apr 20241.05001.05001.05001.05001.0500-
29 Apr 20241.05001.05001.05001.05001.0500134,950
26 Apr 20241.10001.10001.10001.10001.1000-
25 Apr 20241.10001.10001.10001.10001.1000-
24 Apr 20241.10001.10001.10001.10001.1000-
23 Apr 20241.10001.10001.10001.10001.1000-
22 Apr 20241.10001.10001.10001.10001.1000113,141
19 Apr 20241.15001.15001.15001.15001.1500-
18 Apr 20241.15001.15001.15001.15001.1500-
16 Apr 20241.15001.15001.15001.15001.1500-
15 Apr 20241.15001.15001.15001.15001.150051,577
12 Apr 20241.20001.20001.20001.20001.2000-
10 Apr 20241.20001.20001.20001.20001.2000-
09 Apr 20241.20001.20001.20001.20001.2000-
08 Apr 20241.25001.25001.15001.20001.20001,427,075
05 Apr 20241.20001.20001.20001.20001.2000182,468
04 Apr 20241.15001.15001.15001.15001.1500200,188
03 Apr 20241.10001.10001.05001.10001.1000308,472
02 Apr 20241.05001.05000.95001.05001.0500580,738
01 Apr 20240.95001.00000.90001.00001.0000436,723
28 Mar 20241.00001.00000.95000.95000.9500897,364
27 Mar 20240.95001.00000.95001.00001.0000950,602
26 Mar 20240.90000.95000.90000.95000.9500852,784
22 Mar 20240.85000.90000.80000.90000.9000896,731
21 Mar 20240.90000.90000.85000.85000.85001,438,688
20 Mar 20240.95000.95000.90000.90000.9000906,861
19 Mar 20241.00001.00000.95000.95000.9500624,917
18 Mar 20241.05001.05001.00001.00001.00001,047,740
15 Mar 2024------
14 Mar 20241.10001.15001.10001.10001.1000587,624
13 Mar 20241.20001.20001.15001.15001.1500724,692
12 Mar 20241.25001.25001.20001.20001.2000781,479
11 Mar 20241.30001.30001.20001.25001.2500651,048
07 Mar 20241.30001.35001.25001.25001.2500619,257
06 Mar 20241.35001.35001.30001.30001.3000502,633
05 Mar 20241.30001.35001.30001.35001.3500891,177
04 Mar 20241.35001.35001.30001.30001.3000164,345
01 Mar 20241.35001.35001.30001.35001.3500722,426
29 Feb 20241.35001.35001.30001.35001.3500403,372
28 Feb 20241.40001.40001.35001.35001.3500543,311
27 Feb 20241.35001.40001.35001.40001.4000430,694
26 Feb 20241.35001.40001.35001.40001.4000537,625
23 Feb 20241.40001.40001.35001.35001.3500593,205
22 Feb 20241.40001.40001.35001.35001.3500545,415
21 Feb 20241.35001.40001.35001.40001.4000755,347
20 Feb 20241.40001.40001.35001.35001.3500616,336
19 Feb 20241.45001.45001.35001.35001.3500356,933
16 Feb 20241.40001.45001.35001.40001.4000737,056
15 Feb 20241.40001.45001.40001.40001.40001,310,445
14 Feb 20241.45001.45001.40001.45001.4500345,266
13 Feb 20241.40001.45001.40001.45001.4500573,453
12 Feb 20241.40001.45001.40001.40001.4000566,888
09 Feb 20241.40001.45001.40001.40001.4000729,927
08 Feb 20241.40001.45001.40001.45001.4500326,405
07 Feb 20241.45001.50001.40001.45001.4500592,678
06 Feb 20241.45001.50001.40001.45001.4500405,088
05 Feb 20241.50001.50001.45001.45001.45001,133,555
02 Feb 20241.45001.50001.40001.50001.50001,152,004
01 Feb 20241.40001.45001.40001.45001.4500755,039
31 Jan 20241.45001.45001.40001.40001.4000742,397
30 Jan 20241.45001.45001.40001.40001.4000626,578
29 Jan 20241.45001.45001.40001.45001.4500718,687
25 Jan 20241.40001.45001.40001.45001.4500769,860
24 Jan 20241.40001.45001.40001.40001.4000376,008
23 Jan 20241.45001.45001.40001.40001.4000729,038
19 Jan 20241.45001.45001.40001.40001.4000661,076
18 Jan 20241.45001.45001.40001.45001.4500623,301
17 Jan 20241.45001.45001.40001.45001.4500293,635
16 Jan 20241.45001.50001.40001.45001.4500968,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...