Advertisement
Advertisement
U.S. Markets close in 4 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vegetable Products Limited (VEGETABLE.BO)

BSE - BSE Real Time Price. Currency in INR
50.75-0.60 (-1.17%)
At close: 03:42PM IST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202248.9050.0047.1048.5048.505,298
Dec 01, 202248.9049.0047.0048.6548.658,255
Nov 30, 202248.5049.8046.0047.7547.758,104
Nov 29, 202246.1549.0046.1048.7548.759,472
Nov 28, 202249.7550.2547.0548.3048.302,888
Nov 25, 202245.2049.8042.4548.4048.403,873
Nov 24, 202249.9049.9046.3547.1547.158,542
Nov 23, 202250.9550.9549.1049.9049.903,870
Nov 22, 202251.0051.0049.0049.7049.702,755
Nov 21, 202250.7551.0049.0050.5050.505,496
Nov 18, 202250.4050.4049.0049.2549.252,623
Nov 17, 202250.5051.8549.0549.4049.401,972
Nov 16, 202251.9551.9547.0050.5550.557,846
Nov 15, 202251.3551.3549.1550.7550.7513,187
Nov 14, 202250.9051.9049.7051.3551.355,005
Nov 11, 202251.9551.9549.7551.0051.009,826
Nov 10, 202252.6052.6550.3051.5551.555,173
Nov 09, 202255.8055.8050.1052.6052.6023,409
Nov 07, 202249.0051.9046.3550.7550.759,752
Nov 04, 202249.1552.0049.1550.2550.251,938
Nov 03, 202251.0051.6049.4551.0051.002,373
Nov 02, 202251.9051.9549.2050.5050.503,100
Nov 01, 202251.8552.0050.0051.5551.5510,421
Oct 31, 202252.0052.0050.5551.8051.802,425
Oct 28, 202251.6056.7550.0050.5550.557,088
Oct 27, 202251.5053.0051.0051.6051.603,727
Oct 25, 202251.9053.0051.0051.3051.301,565
Oct 24, 202253.4554.0050.0050.7050.702,956
Oct 21, 202252.3054.3049.0052.4052.409,193
Oct 20, 202252.6552.6549.5051.9551.9513,417
Oct 19, 202251.4052.9551.4051.6051.605,467
Oct 18, 202253.0053.0052.0052.4052.401,251
Oct 17, 202254.8055.0052.0052.9552.956,590
Oct 14, 202252.8554.9552.0053.7053.706,606
Oct 13, 202255.7556.0052.1053.9053.903,953
Oct 12, 202254.5056.9051.0054.6554.6516,513
Oct 11, 202253.0054.0051.2553.3553.353,815
Oct 10, 202252.1553.0050.5552.0052.002,904
Oct 07, 202253.2054.0052.0052.9552.952,732
Oct 06, 202252.5053.7051.0053.4053.405,510
Oct 04, 202254.0054.0051.4551.4551.4510,214
Oct 03, 202256.0056.9554.1554.1554.153,493
Sep 30, 202258.2058.2056.1556.9556.957,473
Sep 29, 202257.0058.9056.0058.6558.65165,446
Sep 28, 202259.0059.0057.5057.7057.705,841
Sep 27, 202259.9059.9055.5558.8058.80160,858
Sep 26, 202256.0058.0056.0057.9557.95219,269
Sep 23, 202255.6059.5053.9557.3557.3531,549
Sep 22, 202254.8557.2052.6056.7556.75123,797
Sep 21, 202252.4054.8550.0554.5054.50174,112
Sep 20, 202253.4053.4051.3552.2552.258,524
Sep 19, 202252.4552.9050.1052.7052.70224,646
Sep 16, 202252.0053.6049.2550.4050.409,134
Sep 15, 202250.5052.4049.8551.8051.8017,225
Sep 14, 202251.8053.1048.5052.4552.45117,583
Sep 13, 202249.3551.0049.0050.7550.75422,614
Sep 12, 202250.5550.5549.0049.3549.3511,009
Sep 09, 202248.2050.9048.0549.5549.555,474
Sep 08, 202249.0049.7049.0049.1549.154,290
Sep 07, 202248.5050.0048.5049.0549.056,072
Sep 06, 202250.0050.4048.4549.9049.9011,883
Sep 05, 202250.4551.1547.6548.0048.0024,813
Sep 02, 202250.0052.6050.0050.1550.1513,194
Sep 01, 202252.0052.0048.9050.1050.10132,478
Aug 30, 202247.5551.5047.5550.2050.20104,167
Aug 29, 202250.3050.3047.9049.0549.057,046
Aug 26, 202249.7551.8549.6550.2550.254,888
Aug 25, 202252.5052.5049.8050.3550.354,388
Aug 24, 202251.0051.8549.0051.5051.5011,313
Aug 23, 202248.2052.5047.8050.0050.006,148
Aug 22, 202252.9553.0550.1050.1050.1014,681
Aug 19, 202252.5054.0052.5052.7052.708,206
Aug 18, 202254.4054.4052.2053.5053.507,271
Aug 17, 202253.9053.9051.2053.3053.3012,496
Aug 16, 202250.0552.5547.6051.9551.9516,731
Aug 12, 202251.7551.7548.0550.0550.0512,491
Aug 11, 202250.0551.7048.0549.2549.256,330
Aug 10, 202246.4549.7545.0549.7549.7518,640
Aug 08, 202248.5048.7546.7547.4047.407,492
Aug 05, 202249.0052.8548.5049.2049.2011,757
Aug 04, 202252.8552.8548.5050.6550.6512,376
Aug 03, 202251.1551.1546.5550.8050.8041,127
Aug 02, 202244.5048.7544.2548.7548.7510,770
Aug 01, 202246.4546.4546.4546.4546.4512,628
Jul 29, 202250.3550.3548.8548.8548.858,766
Jul 28, 202256.8056.8051.4051.4051.4057,849
Jul 27, 202254.1054.1054.1054.1054.104,299
Jul 26, 202251.5551.5551.5551.5551.553,016
Jul 25, 202249.1049.1049.1049.1049.105,705
Jul 22, 202246.1546.8046.1546.8046.808,597
Jul 21, 202244.9045.0042.9544.6044.6010,184
Jul 20, 202242.9042.9041.9042.9042.905,881
Jul 19, 202243.9043.9041.6542.9542.952,260
Jul 18, 202242.1542.9041.5042.5042.507,046
Jul 15, 202241.9542.5039.2041.3041.301,873
Jul 14, 202241.0044.7040.6540.8540.8512,533
Jul 13, 202242.4043.4542.0042.7542.751,619
Jul 12, 202242.6043.7042.0043.0043.004,103
Jul 11, 202243.7043.7041.8542.1542.152,603
Jul 08, 202243.9043.9040.6041.8541.853,398
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement