NSE - Delayed Quote INR

Vaswani Industries Limited (VASWANI.NS)

44.35

+1.74

+(4.08%)

At close: May 23 at 3:29:47 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	43.15	45.46	42.31	44.35	44.35	115,528
May 22, 2025	43.89	44.22	42.30	42.61	42.61	23,004
May 21, 2025	45.05	45.05	43.26	43.61	43.61	68,083
May 20, 2025	45.50	46.04	44.61	45.05	45.05	88,323
May 19, 2025	43.25	45.50	43.07	44.56	44.56	138,727
May 16, 2025	42.11	43.63	42.01	43.04	43.04	54,425
May 15, 2025	43.79	43.82	42.50	42.90	42.90	47,327
May 14, 2025	43.10	43.77	42.67	43.17	43.17	33,778
May 13, 2025	42.00	43.79	41.05	42.83	42.83	74,765
May 12, 2025	39.50	41.97	39.50	41.68	41.68	86,231
May 9, 2025	38.10	39.24	37.37	38.13	38.13	50,977
May 8, 2025	38.36	42.13	38.36	38.83	38.83	79,766
May 7, 2025	38.80	39.54	38.02	38.85	38.85	48,731
May 6, 2025	40.51	40.69	38.50	38.84	38.84	41,470
May 5, 2025	39.03	40.70	39.00	40.47	40.47	48,911
May 2, 2025	40.80	41.48	39.06	40.02	40.02	57,431
Apr 30, 2025	41.39	41.39	40.00	40.43	40.43	42,759
Apr 29, 2025	42.85	44.10	39.30	40.52	40.52	102,761
Apr 28, 2025	43.00	44.44	41.52	42.23	42.23	146,069
Apr 25, 2025	46.80	47.28	42.89	43.36	43.36	108,982
Apr 24, 2025	47.25	47.99	45.91	46.66	46.66	93,110
Apr 23, 2025	50.00	51.70	47.10	47.75	47.75	1,377,126
Apr 22, 2025	39.09	46.90	39.09	46.90	46.90	622,550
Apr 21, 2025	38.54	39.70	37.76	39.09	39.09	83,838
Apr 17, 2025	38.11	39.69	38.11	38.91	38.91	46,639
Apr 16, 2025	38.84	39.90	38.00	38.53	38.53	71,784
Apr 15, 2025	37.30	39.35	37.30	38.84	38.84	73,628
Apr 11, 2025	36.95	38.90	36.33	37.66	37.66	67,107
Apr 9, 2025	35.44	38.52	35.00	36.23	36.23	82,129
Apr 8, 2025	35.61	36.95	34.71	35.29	35.29	50,215
Apr 7, 2025	36.00	36.15	34.00	35.69	35.69	101,252
Apr 4, 2025	38.80	39.50	37.40	37.72	37.72	34,961
Apr 3, 2025	38.96	39.98	37.66	38.93	38.93	67,165
Apr 2, 2025	36.03	39.95	36.03	39.06	39.06	124,363
Apr 1, 2025	35.85	36.84	35.12	36.31	36.31	52,211
Mar 28, 2025	34.50	36.01	34.50	35.17	35.17	60,915
Mar 27, 2025	35.16	37.16	33.40	34.44	34.44	136,686
Mar 26, 2025	37.76	37.86	35.11	36.33	36.33	140,425
Mar 25, 2025	39.91	40.41	36.35	37.21	37.21	74,678
Mar 24, 2025	39.89	40.85	38.75	39.28	39.28	98,667
Mar 21, 2025	39.95	39.95	38.21	38.74	38.74	115,856
Mar 20, 2025	39.99	40.00	38.00	38.23	38.23	62,184
Mar 19, 2025	38.50	39.65	37.13	39.28	39.28	76,527
Mar 18, 2025	35.33	35.33	35.33	35.33	35.33	-
Mar 17, 2025	37.70	37.72	34.51	35.33	35.33	51,476
Mar 13, 2025	37.30	38.21	36.20	36.98	36.98	44,053
Mar 12, 2025	38.75	38.90	37.11	37.46	37.46	39,183
Mar 11, 2025	38.00	39.28	37.55	37.89	37.89	47,389
Mar 10, 2025	40.20	42.35	37.62	38.79	38.79	95,075
Mar 7, 2025	40.10	41.00	39.00	39.53	39.53	59,349
Mar 6, 2025	39.30	40.00	38.25	39.24	39.24	88,403
Mar 5, 2025	35.30	39.48	34.15	38.25	38.25	102,204
Mar 4, 2025	35.05	36.98	33.30	34.52	34.52	153,616
Mar 3, 2025	35.95	38.19	35.00	36.08	36.08	80,841
Feb 28, 2025	40.00	40.89	35.75	36.65	36.65	178,634
Feb 27, 2025	42.36	42.36	39.52	40.06	40.06	43,890
Feb 25, 2025	41.26	42.98	41.26	42.14	42.14	34,578
Feb 24, 2025	43.45	43.45	41.39	42.04	42.04	45,535
Feb 21, 2025	44.29	44.91	42.08	42.64	42.64	91,264
Feb 20, 2025	44.84	44.97	43.37	44.34	44.34	97,117
Feb 19, 2025	44.48	45.39	42.20	44.18	44.18	72,024
Feb 18, 2025	43.96	47.29	43.25	44.00	44.00	138,881
Feb 17, 2025	41.00	48.55	40.43	45.38	45.38	865,525
Feb 14, 2025	43.70	44.00	40.86	41.47	41.47	64,056
Feb 13, 2025	44.90	45.90	42.66	44.05	44.05	79,759
Feb 12, 2025	45.48	46.12	40.47	44.29	44.29	103,832
Feb 11, 2025	47.80	47.80	43.80	44.59	44.59	87,614
Feb 10, 2025	51.00	51.00	45.80	46.97	46.97	144,735
Feb 7, 2025	51.00	51.03	49.27	50.27	50.27	85,138
Feb 6, 2025	52.14	52.20	49.01	49.85	49.85	53,851
Feb 5, 2025	49.99	52.50	49.10	51.11	51.11	110,318
Feb 4, 2025	49.51	50.78	48.64	49.12	49.12	89,716
Feb 3, 2025	51.80	51.80	48.83	49.33	49.33	37,466
Feb 1, 2025	51.86	52.97	50.86	51.86	51.86	32,096
Jan 31, 2025	51.90	53.61	51.05	51.35	51.35	49,272
Jan 30, 2025	49.05	52.41	48.38	51.15	51.15	62,791
Jan 29, 2025	47.85	49.70	46.00	49.09	49.09	40,697
Jan 28, 2025	48.01	49.83	45.27	47.24	47.24	55,221
Jan 27, 2025	51.71	51.72	48.46	48.82	48.82	37,117
Jan 24, 2025	52.36	52.36	50.50	50.66	50.66	40,014
Jan 23, 2025	52.09	52.80	51.41	51.86	51.86	38,896
Jan 22, 2025	53.65	53.89	50.91	51.87	51.87	75,494
Jan 21, 2025	56.00	56.94	53.51	53.81	53.81	86,338
Jan 20, 2025	52.94	58.38	51.73	55.99	55.99	545,573
Jan 17, 2025	52.90	52.90	50.71	51.93	51.93	62,156
Jan 16, 2025	51.66	53.39	51.66	52.61	52.61	65,667
Jan 15, 2025	54.35	55.25	48.90	51.04	51.04	140,061
Jan 14, 2025	50.90	55.13	50.90	53.54	53.54	80,213
Jan 13, 2025	50.55	57.44	50.55	50.88	50.88	224,108
Jan 10, 2025	53.81	54.85	51.60	52.52	52.52	68,383
Jan 9, 2025	59.90	59.90	52.50	54.84	54.84	195,921
Jan 8, 2025	60.02	60.39	57.63	58.23	58.23	118,690
Jan 7, 2025	58.10	64.25	57.14	60.13	60.13	552,338
Jan 6, 2025	60.12	65.53	56.52	58.10	58.10	1,972,814
Jan 3, 2025	54.00	55.81	53.31	54.61	54.61	103,812
Jan 2, 2025	53.20	53.89	52.60	53.49	53.49	56,325
Jan 1, 2025	50.90	52.79	50.55	52.79	52.79	61,004
Dec 31, 2024	49.46	51.00	47.81	50.28	50.28	38,207
Dec 30, 2024	48.00	49.44	46.70	48.94	48.94	38,436
Dec 27, 2024	47.99	48.47	46.36	47.50	47.50	23,376
Dec 26, 2024	46.58	47.75	46.02	47.35	47.35	63,237
Dec 24, 2024	47.88	48.80	46.55	46.58	46.58	42,176
Dec 23, 2024	47.50	48.40	46.00	46.87	46.87	34,326
Dec 20, 2024	46.89	49.30	46.25	47.55	47.55	35,940
Dec 19, 2024	48.33	48.58	46.05	47.02	47.02	30,182
Dec 18, 2024	49.00	49.59	48.02	48.33	48.33	15,685
Dec 17, 2024	48.51	50.00	48.21	48.99	48.99	35,500
Dec 16, 2024	48.15	49.99	48.10	48.85	48.85	28,360
Dec 13, 2024	49.00	49.99	47.85	49.02	49.02	43,892
Dec 12, 2024	49.89	50.65	49.00	49.60	49.60	15,887
Dec 11, 2024	50.90	50.99	49.22	49.87	49.87	17,594
Dec 10, 2024	50.00	51.00	48.55	50.46	50.46	35,196
Dec 9, 2024	50.89	51.99	49.52	49.96	49.96	37,466
Dec 6, 2024	50.25	50.80	49.00	50.47	50.47	41,721
Dec 5, 2024	50.99	50.99	49.50	50.24	50.24	27,065
Dec 4, 2024	50.00	50.95	49.13	49.55	49.55	34,545
Dec 3, 2024	49.89	49.99	49.00	49.63	49.63	25,729
Dec 2, 2024	49.39	50.00	48.00	49.03	49.03	27,836
Nov 29, 2024	49.80	50.40	48.00	48.26	48.26	17,452
Nov 28, 2024	48.25	49.89	48.00	49.06	49.06	8,046
Nov 27, 2024	48.79	49.00	47.20	48.66	48.66	6,018
Nov 26, 2024	48.90	48.99	47.05	47.79	47.79	13,744
Nov 25, 2024	49.20	49.20	47.65	48.34	48.34	15,093
Nov 22, 2024	46.60	48.99	46.60	48.20	48.20	13,271
Nov 21, 2024	49.85	49.85	47.70	47.93	47.93	7,767
Nov 19, 2024	50.50	50.70	48.15	49.00	49.00	21,949
Nov 18, 2024	48.51	50.30	48.40	49.21	49.21	22,194
Nov 14, 2024	48.40	48.50	46.51	48.20	48.20	16,728
Nov 13, 2024	50.70	50.70	47.81	48.16	48.16	22,954
Nov 12, 2024	49.71	51.45	49.50	50.33	50.33	15,994
Nov 11, 2024	49.04	51.50	48.11	50.15	50.15	16,683
Nov 8, 2024	50.52	52.00	49.50	50.10	50.10	36,609
Nov 7, 2024	51.00	52.00	49.90	51.08	51.08	49,498
Nov 6, 2024	52.00	52.50	49.80	50.57	50.57	30,807
Nov 5, 2024	50.37	51.70	48.00	51.12	51.12	46,743
Nov 4, 2024	50.00	51.45	49.00	50.37	50.37	23,052
Nov 1, 2024	49.79	50.60	49.35	50.41	50.41	19,735
Oct 31, 2024	48.80	49.40	47.03	48.37	48.37	15,379
Oct 30, 2024	49.85	49.85	48.00	48.32	48.32	34,657
Oct 29, 2024	47.60	48.70	46.00	48.67	48.67	36,114
Oct 28, 2024	46.50	47.68	45.56	46.76	46.76	47,788
Oct 25, 2024	48.48	48.70	45.90	46.50	46.50	40,895
Oct 24, 2024	49.50	50.44	47.00	47.79	47.79	51,456
Oct 23, 2024	49.60	52.11	48.71	49.14	49.14	110,822
Oct 22, 2024	53.93	53.93	51.24	51.24	51.24	32,105
Oct 21, 2024	56.70	58.00	53.90	53.94	53.94	45,682
Oct 18, 2024	58.80	60.00	56.00	56.74	56.74	67,841
Oct 17, 2024	58.80	58.81	56.90	57.23	57.23	100,249
Oct 16, 2024	53.98	56.01	53.98	56.01	56.01	89,664
Oct 15, 2024	50.69	53.35	49.50	53.35	53.35	51,302
Oct 14, 2024	51.76	52.65	50.40	50.81	50.81	61,959
Oct 11, 2024	53.99	53.99	51.70	52.09	52.09	133,466
Oct 10, 2024	54.27	56.98	54.27	54.37	54.37	192,985
Oct 9, 2024	56.14	59.10	56.14	57.13	57.13	262,965
Oct 8, 2024	59.10	59.10	59.10	59.10	59.10	21,460
Oct 7, 2024	62.22	62.22	62.22	62.22	62.22	16,746
Oct 4, 2024	66.00	66.00	65.50	65.50	65.50	51,356
Oct 3, 2024	65.50	73.00	63.51	68.95	68.95	1,701,620
Oct 1, 2024	71.50	73.88	63.35	65.51	65.51	2,585,503
Sep 30, 2024	56.00	68.31	54.91	68.31	68.31	3,959,408
Sep 27, 2024	55.00	60.67	54.10	56.93	56.93	2,774,051
Sep 26, 2024	54.70	55.50	52.00	52.35	52.35	210,165
Sep 25, 2024	55.84	57.97	53.60	55.04	55.04	612,152
Sep 24, 2024	49.07	57.00	49.07	55.68	55.68	1,743,631
Sep 23, 2024	50.61	50.61	48.80	49.26	49.26	123,650
Sep 20, 2024	50.68	50.69	49.00	49.29	49.29	58,679
Sep 19, 2024	51.43	52.52	48.80	49.24	49.24	276,455
Sep 18, 2024	50.70	52.80	50.28	50.90	50.90	242,751
Sep 17, 2024	49.80	51.50	48.46	50.00	50.00	178,227
Sep 16, 2024	52.28	52.28	49.46	49.99	49.99	87,192
Sep 13, 2024	48.75	54.00	48.45	51.47	51.47	506,874
Sep 12, 2024	48.50	48.83	47.10	48.04	48.04	180,332
Sep 11, 2024	49.45	49.45	47.62	47.92	47.92	186,079
Sep 10, 2024	47.90	49.40	47.90	48.58	48.58	62,869
Sep 9, 2024	49.06	49.86	47.42	47.71	47.71	147,513
Sep 6, 2024	50.60	50.65	49.20	49.49	49.49	51,488
Sep 5, 2024	51.00	51.94	49.80	49.87	49.87	99,208
Sep 4, 2024	50.46	51.46	50.20	50.52	50.52	90,197
Sep 3, 2024	51.86	52.69	51.50	51.60	51.60	87,017
Sep 2, 2024	52.00	55.92	51.22	51.86	51.86	289,191
Aug 30, 2024	50.70	54.00	50.70	52.39	52.39	228,541
Aug 29, 2024	51.53	52.35	50.14	50.99	50.99	96,651
Aug 28, 2024	51.38	52.50	50.90	51.53	51.53	70,274
Aug 27, 2024	52.35	53.52	50.90	51.22	51.22	73,733
Aug 26, 2024	54.10	54.24	51.76	52.36	52.36	185,632
Aug 23, 2024	48.60	54.50	48.60	53.53	53.53	721,880
Aug 22, 2024	50.00	50.49	48.55	48.94	48.94	80,588
Aug 21, 2024	47.90	49.82	47.20	48.76	48.76	209,425
Aug 20, 2024	50.50	51.45	47.30	47.80	47.80	200,931
Aug 19, 2024	52.49	52.86	48.50	49.69	49.69	145,360
Aug 16, 2024	50.01	52.01	49.58	51.26	51.26	193,741
Aug 14, 2024	48.53	55.02	48.00	51.18	51.18	430,323
Aug 13, 2024	51.20	51.20	48.16	48.55	48.55	91,704
Aug 12, 2024	50.54	51.34	47.75	49.60	49.60	234,705
Aug 9, 2024	52.00	54.00	49.80	50.54	50.54	217,969
Aug 8, 2024	52.45	53.23	51.15	51.85	51.85	195,282
Aug 7, 2024	51.64	53.70	50.10	51.28	51.28	328,252
Aug 6, 2024	55.19	58.00	47.15	48.89	48.89	665,329
Aug 5, 2024	59.65	61.30	52.00	53.04	53.04	2,949,120
Aug 2, 2024	47.40	56.23	47.00	56.23	56.23	2,306,280
Aug 1, 2024	49.12	50.40	46.40	46.86	46.86	188,736
Jul 31, 2024	48.50	50.70	48.07	49.11	49.11	318,520
Jul 30, 2024	52.07	53.80	47.60	49.36	49.36	406,588
Jul 29, 2024	54.50	55.50	51.25	51.83	51.83	254,193
Jul 26, 2024	54.40	56.00	50.86	53.24	53.24	433,205
Jul 25, 2024	50.25	55.15	50.25	53.66	53.66	1,071,557
Jul 24, 2024	42.96	50.60	41.32	49.68	49.68	882,297
Jul 23, 2024	43.77	44.48	41.00	42.17	42.17	146,674
Jul 22, 2024	41.00	45.94	41.00	43.77	43.77	150,482
Jul 19, 2024	46.50	48.40	42.05	42.47	42.47	284,386
Jul 18, 2024	47.69	48.07	44.05	45.97	45.97	470,172
Jul 16, 2024	49.39	51.84	45.30	47.69	47.69	1,504,603
Jul 15, 2024	43.04	45.90	41.65	45.90	45.90	429,335
Jul 12, 2024	37.65	39.44	37.65	38.25	38.25	143,674
Jul 11, 2024	38.00	38.49	35.61	38.01	38.01	119,813
Jul 10, 2024	35.55	37.50	35.55	37.16	37.16	59,637
Jul 9, 2024	36.69	36.70	35.60	36.57	36.57	52,930
Jul 8, 2024	36.00	36.30	35.15	35.52	35.52	27,617
Jul 5, 2024	33.60	35.15	33.02	34.94	34.94	47,127
Jul 4, 2024	34.00	34.65	33.00	33.48	33.48	99,370
Jul 3, 2024	34.20	34.70	32.90	33.80	33.80	32,184
Jul 2, 2024	34.59	34.59	33.15	33.49	33.49	31,319
Jul 1, 2024	34.99	35.34	34.10	34.59	34.59	40,123
Jun 28, 2024	33.66	34.15	33.60	33.66	33.66	15,766
Jun 27, 2024	34.25	34.45	34.25	34.25	34.25	19,888
Jun 26, 2024	33.78	33.78	33.30	33.78	33.78	15,590
Jun 25, 2024	33.30	33.50	33.20	33.30	33.30	19,365
Jun 24, 2024	33.20	33.20	33.02	33.20	33.20	9,927
Jun 21, 2024	33.06	33.48	33.02	33.02	33.02	15,777
Jun 20, 2024	33.48	33.48	33.40	33.48	33.48	8,054
Jun 19, 2024	32.83	33.35	32.83	32.83	32.83	8,819
Jun 18, 2024	32.70	32.70	32.00	32.70	32.70	29,541
Jun 14, 2024	32.20	32.20	32.00	32.20	32.20	31,009
Jun 13, 2024	31.95	31.95	31.35	31.95	31.95	14,451
Jun 12, 2024	31.33	31.33	30.93	31.33	31.33	14,323
Jun 11, 2024	30.91	31.75	30.91	30.91	30.91	11,512
Jun 10, 2024	31.55	31.55	31.25	31.55	31.55	10,735
Jun 7, 2024	31.25	31.25	31.20	31.25	31.25	13,607
Jun 6, 2024	30.65	30.65	30.45	30.65	30.65	6,939
Jun 5, 2024	30.40	30.40	30.40	30.40	30.40	11,681
Jun 4, 2024	31.00	31.20	31.00	31.00	31.00	9,839
Jun 3, 2024	31.60	31.75	31.60	31.60	31.60	13,133
May 31, 2024	31.75	32.00	31.75	31.75	31.75	8,206
May 30, 2024	32.40	32.45	32.40	32.40	32.40	15,032
May 29, 2024	33.05	33.05	33.05	33.05	33.05	7,637
May 28, 2024	33.70	33.70	33.70	33.70	33.70	3,745
May 27, 2024	34.35	34.80	34.35	34.35	34.35	9,195
May 24, 2024	35.05	35.75	35.05	35.05	35.05	33,108
May 23, 2024	35.75	37.15	35.75	35.75	35.75	18,725

MANAKSTEEL.NS Manaksia Steels Limited

61.82

-1.80%

STEELXIND.NS Steel Exchange India Limited

8.31

-0.12%

JINDALSAW.NS Jindal Saw Limited

215.62

+3.13%

JINDALSTEL.NS Jindal Steel & Power Limited

953.40

-0.68%

JSWSTEEL.NS JSW Steel Limited

1,008.50

+0.29%

NMDC.NS NMDC Limited

72.49

+1.83%

SAIL.NS Steel Authority of India Limited

125.92

+0.14%

TATASTEEL.NS Tata Steel Limited

162.97

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vaswani Industries Limited (VASWANI.NS)

Related Tickers