Vikas WSP Limited (VIKASWSP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:28PM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 262,093 |
| 29 Apr 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 143,357 |
| 26 Apr 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 150,596 |
| 25 Apr 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 99,219 |
| 24 Apr 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 107,306 |
| 23 Apr 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 140,895 |
| 22 Apr 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 232,734 |
| 19 Apr 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3100 | 1.3100 | 80,552 |
| 18 Apr 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 191,692 |
| 16 Apr 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 104,127 |
| 15 Apr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 102,125 |
| 12 Apr 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 104,088 |
| 10 Apr 2024 | 1.3600 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 132,977 |
| 09 Apr 2024 | 1.4100 | 1.4300 | 1.3100 | 1.3600 | 1.3600 | 142,199 |
| 08 Apr 2024 | 1.4200 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 585,392 |
| 05 Apr 2024 | 1.4100 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 370,562 |
| 04 Apr 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 363,914 |
| 03 Apr 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 134,695 |
| 02 Apr 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 257,614 |
| 01 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 326,272 |
| 28 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 27 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 26 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 247,383 |
| 22 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 20 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 471,966 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 13 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 11 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 40,937 |
| 07 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 05 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 04 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 46,199 |
| 01 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 28 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 27 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 127,237 |
| 23 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 22 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 21 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 20 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 221,707 |
| 16 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 14 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 13 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 09 Feb 2024 | 1.8000 | 1.8000 | 1.6700 | 1.7400 | 1.7400 | 907,664 |
| 08 Feb 2024 | 1.7700 | 1.7700 | 1.6100 | 1.7500 | 1.7500 | 2,353,220 |
| 07 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 111,962 |
| 06 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 206,444 |
| 05 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 266,272 |
| 02 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 356,493 |
| 01 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 538,188 |
| 31 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 30 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 170,531 |
| 25 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 154,447 |
| 19 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 17 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 15 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 107,683 |
| 12 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 11 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 09 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 08 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 109,196 |
| 05 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 04 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 02 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 01 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 46,802 |
| 29 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 28 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 27 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 26 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 398,939 |
| 22 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 21 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 20 Dec 2023 | 1.9700 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 1,237,135 |
| 19 Dec 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 337,918 |
| 18 Dec 2023 | 1.8000 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 545,066 |
| 15 Dec 2023 | 1.7000 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 918,692 |
| 14 Dec 2023 | 1.6400 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 468,283 |
| 13 Dec 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 185,807 |
| 12 Dec 2023 | 1.5100 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 223,525 |
| 11 Dec 2023 | 1.3900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 530,570 |
| 08 Dec 2023 | 1.4400 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 242,903 |
| 07 Dec 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 274,613 |
| 06 Dec 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 459,621 |
| 05 Dec 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 252,802 |
| 04 Dec 2023 | 1.3600 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 163,252 |
| 01 Dec 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 235,063 |
| *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.