Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

V R Films & Studios Limited (VRFILMS.BO)

21.99
+0.66
+(3.09%)
As of 12:38:29 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.3822.3821.2421.9921.99228
Apr 28, 202522.7622.7621.2221.3321.331,806
Apr 25, 202522.2723.3921.1722.3122.313,680
Apr 24, 202522.4422.4420.3222.2822.285,157
Apr 23, 202521.0021.3819.9221.3821.381,513
Apr 22, 202521.8921.8919.9320.3720.37777
Apr 21, 202519.2021.1019.2020.9020.903,121
Apr 17, 202520.1620.4220.1620.2020.203,069
Apr 16, 202519.6020.1819.5019.5019.503,297
Apr 15, 202518.5819.3018.5819.2419.241,704
Apr 11, 202518.0018.9017.4418.5818.585,028
Apr 9, 202518.0518.0518.0018.0018.0069
Apr 8, 202517.2518.6517.1917.2217.221,743
Apr 7, 202517.2218.0516.3717.8017.806,490
Apr 4, 202517.8318.0816.6417.2217.221,063
Apr 3, 202516.4717.2916.4717.2317.232,808
Apr 2, 202516.4716.5316.4416.4716.472,183
Apr 1, 202516.2016.2015.1015.7515.758,267
Mar 28, 202516.4516.4515.0515.4615.4617,636
Mar 27, 202516.2616.3015.0315.7915.7931,249
Mar 26, 202516.3117.1715.7515.8215.825,860
Mar 25, 202518.1918.1916.4716.4816.4822,065
Mar 24, 202515.8617.4715.8217.3317.3334,501
Mar 21, 202517.1017.1016.2616.6516.654,656
Mar 20, 202518.0418.6017.0617.1017.1021,689
Mar 19, 202518.0119.2217.6617.9517.955,168
Mar 18, 202518.1219.0618.1218.5818.583,308
Mar 17, 202519.0720.4819.0019.0719.075,648
Mar 13, 202519.8020.7519.8019.8019.801,185
Mar 12, 202521.2421.2419.8019.8019.801,379
Mar 11, 202520.9720.9820.8420.8420.84123
Mar 10, 202521.2021.2020.3520.8720.874,309
Mar 7, 202521.4422.3920.3720.3820.38541
Mar 6, 202521.6921.6920.9221.4421.4463
Mar 5, 202521.0121.0120.0020.9220.924,099
Mar 4, 202520.5020.5020.0020.0220.024,159
Mar 3, 202519.5520.5018.6019.7319.732,785
Feb 28, 202520.0520.0519.0219.5519.551,675
Feb 27, 202521.1021.1019.9520.0220.022,063
Feb 25, 202519.5121.0519.5121.0021.001,830
Feb 24, 202521.5022.0520.0420.0520.052,698
Feb 21, 202523.1523.1520.9521.0021.00774
Feb 20, 202521.5022.0521.5022.0522.052,014
Feb 19, 202520.2021.0020.2021.0021.004,032
Feb 18, 202522.0123.9520.0220.2020.202,901
Feb 17, 202524.9824.9822.0022.0122.011,566
Feb 14, 202524.4724.4722.2723.5723.5790
Feb 13, 202523.6224.9722.3723.9923.991,867
Feb 12, 202525.0025.5023.3123.7323.733,814
Feb 11, 202526.0226.1025.0225.9025.902,671
Feb 10, 202527.6927.6926.1026.1026.10124
Feb 7, 202525.4525.4824.9925.4525.454,125
Feb 6, 202525.6825.6822.6024.9124.912,571
Feb 5, 202523.3024.8723.2523.4723.472,388
Feb 4, 202524.9824.9822.7924.4724.473,788
Feb 3, 202523.5023.9723.5023.9723.97246
Feb 1, 202523.0723.5023.0623.5023.50523
Jan 31, 202523.0524.6922.8123.7623.76838
Jan 30, 202523.2525.0922.8024.0124.012,787
Jan 29, 202524.7825.4723.1324.0024.002,616
Jan 28, 202523.6224.4823.0124.2924.29479
Jan 27, 202525.3525.3523.5223.6223.621,411
Jan 24, 202525.4925.4924.4524.7524.75334
Jan 23, 202525.1925.9024.5124.6324.635,264
Jan 22, 202525.8026.1325.1525.1925.191,147
Jan 21, 202526.2026.6325.1025.1825.185,653
Jan 20, 202525.1825.9125.1825.4525.456,746
Jan 17, 202524.4024.8623.4124.6824.6811,360
Jan 16, 202524.0124.9423.6123.6823.685,611
Jan 15, 202524.9525.6324.0024.0224.02607
Jan 14, 202524.1424.8823.0824.8024.802,056
Jan 13, 202525.2525.2524.0624.1424.1410,089
Jan 10, 202525.3225.3324.7125.2525.25270
Jan 9, 202525.5025.5024.6525.3325.33575
Jan 8, 202524.9925.7024.4025.3925.3913,470
Jan 7, 202525.4226.0023.8224.9424.949,592
Jan 6, 202527.0427.0424.7024.8824.887,489
Jan 3, 202526.3827.9925.8725.8825.8836,583
Jan 2, 202529.0029.0027.0627.2327.2327,779
Jan 1, 202530.4230.4227.7728.4828.4813,504
Dec 31, 202430.1530.1527.6529.0429.045,556
Dec 30, 202427.4228.7926.8728.7828.788,115
Dec 27, 202427.7627.7626.3927.4227.42789
Dec 26, 202426.6027.9926.6027.7727.773,104
Dec 24, 202428.5428.5427.9927.9927.9960
Dec 23, 202426.8428.4826.0327.9927.997,756
Dec 20, 202428.2830.2727.3927.3927.3910,136
Dec 19, 202428.8628.8627.9128.8328.8310
Dec 18, 202429.9729.9727.9127.9127.91507
Dec 17, 202430.9030.9027.9629.3729.372,035
Dec 16, 202427.4729.4327.4729.4329.4311,318
Dec 13, 202429.4029.4028.0328.0328.031,976
Dec 12, 202430.2330.2428.4129.5029.50795
Dec 11, 202429.5629.9927.5429.3929.394,932
Dec 10, 202429.0230.9028.9728.9828.985,111
Dec 9, 202430.9930.9928.5130.4930.493,869
Dec 6, 202429.9729.9729.0029.8029.805,698
Dec 5, 202429.2431.0128.0729.0029.0011,289
Dec 4, 202429.6729.6728.2129.5429.542,497
Dec 3, 202428.4229.8428.2029.6729.67363
Dec 2, 202428.1530.1528.1528.4228.426,383
Nov 29, 202429.0029.6028.7028.7228.721,365
Nov 28, 202429.7729.7728.5029.7729.778,255
Nov 27, 202427.4028.3627.4028.3628.36834
Nov 26, 202426.6627.9426.6627.0127.012,326
Nov 25, 202428.0028.0026.6026.6626.667,268
Nov 22, 202428.9828.9828.0028.0028.0065
Nov 21, 202427.4627.9926.6227.9627.961,950
Nov 19, 202427.9828.0327.0128.0228.021,975
Nov 18, 202428.0028.0026.6026.7026.704,517
Nov 14, 202428.9128.9126.5028.0028.002,149
Nov 13, 202427.5527.5527.5227.5527.552,319
Nov 12, 202429.3029.3027.8428.9628.961,626
Nov 11, 202431.4631.4629.3029.3029.30866
Nov 8, 202428.7130.9428.7030.8430.841,397
Nov 7, 202431.9031.9029.8430.2030.202,328
Nov 6, 202431.5031.5029.9631.3931.3910,845
Nov 4, 202428.5330.6928.5330.4030.402,215
Nov 1, 202430.9630.9728.0329.2629.2628,717
Oct 31, 202430.1230.1229.4929.5029.50362
Oct 29, 202427.5830.4327.5530.2030.2011,051
Oct 28, 202429.2529.3826.6028.9928.9910,342
Oct 25, 202427.3628.6027.3627.9927.992,728
Oct 24, 202429.8029.8428.4228.8028.80241
Oct 23, 202429.0029.9927.1529.8429.8419,385
Oct 22, 202430.5030.7928.2628.5728.573,915
Oct 21, 202430.9131.5028.7929.7429.741,118
Oct 18, 202429.2831.3629.0030.3030.3017,743
Oct 17, 202429.5030.2528.0329.8829.881,588
Oct 16, 202428.2729.6828.1529.5029.5010,561
Oct 15, 202428.3928.3926.9828.2728.271,192
Oct 14, 202428.4728.4726.8028.3928.39258
Oct 11, 202428.5028.5026.5127.9227.925,585
Oct 10, 202428.4328.9826.7627.8827.881,339
Oct 9, 202428.2028.2026.7928.1528.15555
Oct 8, 202428.4928.4927.1028.2028.20408
Oct 7, 202429.4029.4028.5028.5028.501,791
Oct 4, 202429.1030.0027.3829.9929.993,959
Oct 3, 202427.3829.1927.3828.6428.64895
Oct 1, 202427.2928.0826.8028.0828.085,655
Sep 30, 202428.5028.5026.6526.7526.751,366
Sep 27, 202426.4928.7026.1427.9927.9913,849
Sep 26, 202427.8527.8526.6027.5027.501,194
Sep 25, 202428.7428.7427.3127.8627.861,709
Sep 24, 202428.1328.8026.7528.7428.743,268
Sep 23, 202428.0029.9027.5028.1328.132,487
Sep 20, 202428.2429.1227.6728.5028.506,869
Sep 19, 202430.9930.9929.1229.1229.1211,066
Sep 18, 202431.2532.4529.0030.6530.6517,022
Sep 17, 202432.0533.7931.0031.8931.899,482
Sep 16, 202428.3535.7828.3532.0332.0326,769
Sep 13, 202432.6232.6231.1031.3731.3718,960
Sep 12, 202434.8034.8031.0131.8231.8219,925
Sep 11, 202437.3337.5031.2032.4132.4169,987
Sep 10, 202435.0038.4035.0036.6036.60320,468
Sep 9, 202430.3532.9830.0032.9832.9871,382
Sep 6, 202426.1727.5426.0027.4927.4918,742
Sep 5, 202427.1827.8526.1626.2326.237,089
Sep 4, 202426.0027.2026.0027.1927.197,305
Sep 3, 202426.0026.0424.2526.0026.0018,826
Sep 2, 202423.9024.8523.7024.8024.8012,596
Aug 30, 202423.5024.1223.5023.6723.671,839
Aug 29, 202425.6425.9823.6624.1224.125,956
Aug 28, 202422.7224.9022.7224.9024.908,494
Aug 26, 202424.4225.1423.0624.9724.9711,199
Aug 23, 202423.9323.9523.9323.9523.954,719
Aug 22, 202424.4124.4124.4124.4124.412,105
Aug 21, 202424.9024.9024.9024.9024.90537
Aug 20, 202425.4825.4825.4025.4025.40186
Aug 19, 202425.4825.4825.4825.4825.48565
Aug 16, 202426.0026.0025.4825.4825.48521
Aug 14, 202426.0026.0026.0026.0026.0057
Aug 13, 202426.0026.0026.0026.0026.002,493
Aug 12, 202426.0026.0026.0026.0026.0022
Aug 9, 202426.5026.5026.0026.0026.0025
Aug 8, 202425.9925.9925.9825.9925.99929
Aug 7, 202425.4925.4925.4925.4925.49511
Aug 6, 202425.0025.4925.0025.0025.00724
Aug 5, 202425.4925.4925.4925.4925.49801
Aug 2, 202425.5025.5025.4925.4925.492,155
Aug 1, 202425.0025.0025.0025.0025.004,000
Jul 30, 202425.4025.9025.4025.4025.406,423
Jul 29, 202425.4525.4525.4025.4025.402,005
Jul 26, 202425.3925.3925.3925.3925.392,622
Jul 25, 202425.9025.9025.9025.9025.90612
Jul 24, 202426.9526.9526.4226.4226.4220
Jul 23, 202427.0027.0026.9526.9526.951,221
Jul 22, 202427.5027.5027.4927.4927.49627
Jul 19, 202429.1929.1928.0528.0528.055,279
Jul 18, 202431.3131.3128.6128.6228.627,830
Jul 16, 202429.9530.3128.6030.0730.0718,418
Jul 15, 202428.3228.8728.2928.8728.8715,589
Jul 12, 202427.0027.8125.6227.5027.5015,937
Jul 11, 202425.3326.5925.3026.4926.4914,076
Jul 10, 202425.8025.8024.6125.3325.336,138
Jul 9, 202426.4226.4225.7025.9025.901,708
Jul 8, 202426.6526.6524.9025.9025.904,788
Jul 5, 202427.0027.0024.6225.5025.508,732
Jul 4, 202424.9025.7324.0225.7325.7327,176
Jul 3, 202425.5025.5024.5124.5124.516,366
Jul 2, 202425.9425.9425.0025.7925.793,785
Jul 1, 202427.0227.0225.2525.7525.752,233
Jun 28, 202425.0125.8625.0125.7425.7411,272
Jun 27, 202425.0026.7525.0025.0025.006,413
Jun 26, 202425.2125.8725.2125.4825.485,461
Jun 25, 202425.1126.0425.1125.2025.206,879
Jun 24, 202426.8726.8725.0025.2625.263,349
Jun 21, 202426.9026.9025.2526.2326.235,387
Jun 20, 202427.0027.0025.1026.4926.493,684
Jun 19, 202426.1226.8925.0025.9225.928,860
Jun 18, 202427.8927.8926.0026.1026.103,327
Jun 14, 202427.0027.4226.9926.9926.992,288
Jun 13, 202428.5028.5026.1827.0027.003,142
Jun 12, 202425.9827.5725.9327.5527.555,471
Jun 11, 202426.9927.2726.0126.6026.608,122
Jun 10, 202425.7627.4325.7625.9825.983,466
Jun 7, 202426.9927.5025.7426.9526.9594
Jun 6, 202427.0027.0025.5026.9926.991,273
Jun 5, 202427.0027.3526.5026.5226.521,228
Jun 4, 202428.4928.4926.5026.5026.503,145
Jun 3, 202427.0028.8026.6027.8927.8912,900
May 31, 202428.0028.0026.1427.7927.796,442
May 30, 202428.5028.5027.3427.3427.342,456
May 29, 202426.3727.9926.3727.7427.741,235
May 28, 202427.8927.8926.5027.7427.742,377
May 27, 202428.2328.2326.6327.8927.891,370
May 24, 202427.6528.5026.5027.9527.95987
May 23, 202427.7727.7727.5927.6527.653,008
May 22, 202427.0027.9026.0026.4526.454,230
May 21, 202428.9928.9926.2327.0027.008,276
May 17, 202429.3329.3327.6127.6127.612,871
May 16, 202429.0029.0028.7528.7528.75149
May 15, 202429.8829.8828.0029.0529.05359
May 14, 202428.6028.9928.6028.6028.60567
May 13, 202429.5029.5027.6127.9227.922,498
May 10, 202428.3828.9528.3828.9028.90959
May 9, 202428.4028.4027.0528.3828.38504
May 8, 202426.9928.3526.1827.0527.051,977
May 7, 202427.9927.9927.0027.0027.00167
May 6, 202428.2428.2427.0028.0028.001,272
May 3, 202428.0528.9027.1428.2528.252,893
May 2, 202429.9329.9327.8828.5528.556,257
Apr 30, 202429.9929.9928.5029.3429.342,171
Apr 29, 202427.5928.9627.5928.9228.929,693