NSE: VBL | Series: EQ
-
LTP
544.00
-2.90 (-0.53 %) -
Open
544.95
540.00 -
High
552.50
548.00 -
Low
538.10
535.45 -
Close
544.50
546.90 -
52W High
663.60
02 Jan, 2025 -
52W Low
419.55
03 Mar, 2025
Upper Circuit: 601.59
Lower Circuit: 492.21
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 544.95 | 552.50 | 538.10 | 544.00 | 544.50 | -2.40 | -0.44 | 663.60 | 419.55 | 4,789,352 | 260.67 Crore | 50,962 |
| 02 Apr, 2025 | 540.00 | 548.00 | 535.45 | 545.20 | 546.90 | 8.15 | 1.51 | 663.60 | 419.55 | 3,535,699 | 192.32 Crore | 66,693 |
| 01 Apr, 2025 | 550.00 | 550.00 | 529.15 | 539.45 | 538.75 | -0.90 | -0.17 | 663.60 | 419.55 | 5,144,301 | 276.96 Crore | 105,626 |
| 28 Mar, 2025 | 537.80 | 544.75 | 536.75 | 540.05 | 539.65 | 3.35 | 0.62 | 663.60 | 419.55 | 5,075,723 | 274.51 Crore | 133,238 |
| 27 Mar, 2025 | 527.00 | 540.00 | 515.00 | 539.15 | 536.30 | 8.40 | 1.59 | 663.60 | 419.55 | 7,748,386 | 413.65 Crore | 140,794 |
| 26 Mar, 2025 | 521.00 | 535.50 | 516.55 | 528.50 | 527.90 | 10.75 | 2.08 | 663.60 | 419.55 | 6,576,567 | 345.99 Crore | 150,177 |
| 25 Mar, 2025 | 534.50 | 535.00 | 511.65 | 517.65 | 517.15 | -13.95 | -2.63 | 663.60 | 419.55 | 6,675,687 | 347.23 Crore | 108,654 |
| 24 Mar, 2025 | 545.00 | 547.75 | 529.65 | 531.20 | 531.10 | -6.85 | -1.27 | 663.60 | 419.55 | 5,386,711 | 288.93 Crore | 85,983 |
| 21 Mar, 2025 | 547.00 | 552.00 | 533.00 | 539.70 | 537.95 | -10.80 | -1.97 | 663.60 | 419.55 | 10,054,240 | 545.03 Crore | 124,524 |
| 20 Mar, 2025 | 546.20 | 558.60 | 540.05 | 548.00 | 548.75 | 7.85 | 1.45 | 663.60 | 419.55 | 12,121,424 | 667.83 Crore | 129,043 |
| 19 Mar, 2025 | 533.85 | 548.05 | 530.05 | 540.50 | 540.90 | 8.40 | 1.58 | 663.60 | 419.55 | 9,383,855 | 507.43 Crore | 116,624 |
| 18 Mar, 2025 | 514.25 | 536.00 | 512.75 | 533.05 | 532.50 | 25.25 | 4.98 | 663.60 | 419.55 | 14,460,723 | 762.98 Crore | 185,570 |
| 17 Mar, 2025 | 492.60 | 509.85 | 491.55 | 507.75 | 507.25 | 19.10 | 3.91 | 663.60 | 419.55 | 10,136,340 | 509.28 Crore | 156,837 |
| 13 Mar, 2025 | 484.00 | 497.50 | 480.85 | 488.35 | 488.15 | 9.80 | 2.05 | 663.60 | 419.55 | 7,798,554 | 382.49 Crore | 147,748 |
| 12 Mar, 2025 | 487.50 | 490.35 | 475.90 | 479.25 | 478.35 | -6.85 | -1.41 | 663.60 | 419.55 | 9,109,922 | 440.21 Crore | 158,874 |
| 11 Mar, 2025 | 477.80 | 487.60 | 470.50 | 487.00 | 485.20 | 3.30 | 0.68 | 663.60 | 419.55 | 5,774,624 | 277.16 Crore | 100,714 |
| 10 Mar, 2025 | 487.80 | 492.35 | 480.00 | 481.00 | 481.90 | -5.85 | -1.2 | 663.60 | 419.55 | 11,965,662 | 585.06 Crore | 132,867 |
| 07 Mar, 2025 | 490.00 | 490.65 | 479.00 | 486.00 | 487.75 | -3.60 | -0.73 | 663.60 | 419.55 | 10,433,984 | 506.12 Crore | 140,134 |
| 06 Mar, 2025 | 482.50 | 494.95 | 477.85 | 491.00 | 491.35 | 15.35 | 3.22 | 663.60 | 419.55 | 12,690,927 | 618.51 Crore | 106,232 |
| 05 Mar, 2025 | 480.20 | 486.20 | 471.40 | 475.90 | 476.00 | -1.30 | -0.27 | 663.60 | 419.55 | 14,097,135 | 673.90 Crore | 147,183 |
| 04 Mar, 2025 | 456.95 | 480.30 | 448.00 | 475.45 | 477.30 | 20.35 | 4.45 | 663.60 | 419.55 | 16,010,754 | 752.92 Crore | 196,931 |
| 03 Mar, 2025 | 436.00 | 461.05 | 419.55 | 456.30 | 456.95 | 20.90 | 4.79 | 663.60 | 419.55 | 27,472,740 | 1,204.33 Crore | 354,237 |