Price Data Selection & Download
Vashu Bhagnani Industries Share Price All Time Records & Statistics (Sep 2015 - Sep 2026)
1757 daily OHLCV records on BSE from Sept. 2015 to Sept. 2026. Analyse Vashu Bhagnani Industries ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹410.40
June 24, 2024
BSE Exchange
Share Price All Time Low
₹0.45
September 04, 2015
BSE Exchange
Highest Volume Trading Day
1,875,191
April 02, 2026 • ₹48.27
BSE Exchange
Share Price History Data (Sep 2015 - Sep 2026)
POOJAENT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹70.49 | ₹70.49 | ₹61.90 | ₹65.93 | 25,513 |
| 2026-09-17 | ₹72.00 | ₹72.00 | ₹69.00 | ₹69.11 | 16,650 |
| 2026-09-16 | ₹71.90 | ₹71.90 | ₹68.00 | ₹68.41 | 16,374 |
| 2026-09-15 | ₹75.00 | ₹75.00 | ₹68.00 | ₹68.05 | 16,880 |
| 2026-09-11 | ₹79.99 | ₹79.99 | ₹66.00 | ₹71.00 | 16,010 |
| 2026-09-10 | ₹65.01 | ₹72.97 | ₹65.01 | ₹68.10 | 17,157 |
| 2026-09-09 | ₹69.80 | ₹69.80 | ₹67.90 | ₹68.15 | 16,162 |
| 2026-09-08 | ₹71.99 | ₹72.00 | ₹68.30 | ₹69.49 | 354 |
| 2026-09-07 | ₹74.02 | ₹74.80 | ₹72.00 | ₹72.01 | 3,520 |
| 2026-09-04 | ₹67.99 | ₹76.80 | ₹67.49 | ₹72.57 | 14,881 |
| 2026-09-03 | ₹65.00 | ₹69.50 | ₹62.51 | ₹64.00 | 23,023 |
| 2026-09-02 | ₹66.73 | ₹66.73 | ₹63.00 | ₹66.40 | 16,397 |
| 2026-09-01 | ₹67.95 | ₹67.95 | ₹65.70 | ₹66.40 | 17,373 |
| 2026-08-31 | ₹60.01 | ₹64.40 | ₹60.01 | ₹64.40 | 16,799 |
| 2026-08-28 | ₹68.98 | ₹68.98 | ₹63.00 | ₹63.00 | 17,782 |
| 2026-08-27 | ₹63.20 | ₹66.00 | ₹63.20 | ₹65.37 | 16,362 |
| 2026-08-26 | ₹68.90 | ₹68.90 | ₹65.00 | ₹65.03 | 16,848 |
| 2026-08-25 | ₹65.99 | ₹67.75 | ₹64.00 | ₹67.60 | 16,119 |
| 2026-08-24 | ₹69.98 | ₹69.98 | ₹65.00 | ₹65.99 | 18,328 |
| 2026-08-21 | ₹68.50 | ₹71.00 | ₹66.00 | ₹66.25 | 9,185 |
| 2026-08-20 | ₹68.12 | ₹72.99 | ₹68.00 | ₹68.50 | 15,781 |
| 2026-08-19 | ₹71.00 | ₹73.89 | ₹68.35 | ₹68.96 | 21,156 |
| 2026-08-18 | ₹70.01 | ₹74.00 | ₹69.99 | ₹70.00 | 2,753 |
| 2026-08-17 | ₹71.64 | ₹75.00 | ₹70.50 | ₹71.01 | 21,785 |
| 2026-08-14 | ₹72.00 | ₹73.60 | ₹71.00 | ₹72.00 | 15,080 |
| 2026-08-13 | ₹73.00 | ₹74.99 | ₹73.00 | ₹73.69 | 4,491 |
| 2026-08-12 | ₹75.99 | ₹75.99 | ₹72.10 | ₹73.00 | 16,196 |
| 2026-08-11 | ₹76.38 | ₹77.00 | ₹71.25 | ₹72.00 | 18,686 |
| 2026-08-10 | ₹70.01 | ₹76.00 | ₹68.60 | ₹74.65 | 20,025 |
| 2026-08-07 | ₹71.50 | ₹74.89 | ₹70.00 | ₹70.51 | 19,579 |
| 2026-08-06 | ₹74.99 | ₹74.99 | ₹71.40 | ₹72.11 | 17,079 |
| 2026-08-05 | ₹72.30 | ₹74.98 | ₹71.60 | ₹72.73 | 21,643 |
| 2026-08-04 | ₹76.80 | ₹76.80 | ₹71.00 | ₹72.00 | 16,088 |
| 2026-08-03 | ₹76.00 | ₹76.00 | ₹71.55 | ₹72.68 | 19,243 |
| 2026-07-31 | ₹72.00 | ₹76.70 | ₹71.45 | ₹75.80 | 17,219 |
| 2026-07-30 | ₹72.41 | ₹75.49 | ₹72.40 | ₹73.48 | 18,150 |
| 2026-07-29 | ₹68.09 | ₹72.95 | ₹68.09 | ₹72.01 | 18,147 |
| 2026-07-28 | ₹72.51 | ₹74.89 | ₹71.00 | ₹72.99 | 17,956 |
| 2026-07-27 | ₹71.70 | ₹75.00 | ₹71.09 | ₹72.15 | 16,382 |
| 2026-07-24 | ₹73.10 | ₹73.75 | ₹70.50 | ₹71.09 | 17,192 |
| 2026-07-23 | ₹73.25 | ₹74.50 | ₹70.00 | ₹74.20 | 16,223 |
| 2026-07-22 | ₹74.75 | ₹74.75 | ₹68.00 | ₹71.53 | 16,363 |
| 2026-07-21 | ₹72.00 | ₹76.00 | ₹72.00 | ₹74.75 | 15,271 |
| 2026-07-20 | ₹75.90 | ₹80.48 | ₹73.00 | ₹73.94 | 15,527 |
| 2026-07-17 | ₹75.99 | ₹76.00 | ₹73.00 | ₹75.99 | 22,309 |
| 2026-07-16 | ₹74.95 | ₹76.89 | ₹74.95 | ₹75.00 | 15,621 |
| 2026-07-15 | ₹78.00 | ₹79.89 | ₹74.30 | ₹74.94 | 15,436 |
| 2026-07-14 | ₹77.99 | ₹78.36 | ₹73.02 | ₹78.00 | 15,638 |
| 2026-07-13 | ₹79.19 | ₹79.19 | ₹73.24 | ₹76.55 | 15,232 |
| 2026-07-10 | ₹77.00 | ₹77.59 | ₹76.00 | ₹76.00 | 15,771 |
| 2026-07-09 | ₹76.99 | ₹79.44 | ₹76.00 | ₹76.47 | 15,338 |
| 2026-07-08 | ₹77.49 | ₹77.49 | ₹74.50 | ₹76.99 | 935 |
| 2026-07-07 | ₹77.01 | ₹78.99 | ₹77.00 | ₹78.00 | 393 |
| 2026-07-06 | ₹75.98 | ₹80.38 | ₹75.98 | ₹79.99 | 1,819 |
| 2026-07-03 | ₹75.00 | ₹79.99 | ₹72.66 | ₹79.97 | 330 |
| 2026-07-02 | ₹80.50 | ₹80.50 | ₹76.47 | ₹76.48 | 1,857 |
| 2026-07-01 | ₹79.56 | ₹80.96 | ₹75.78 | ₹80.49 | 731 |
| 2026-06-30 | ₹78.00 | ₹79.90 | ₹73.26 | ₹78.00 | 1,001 |
| 2026-06-29 | ₹82.29 | ₹82.29 | ₹76.10 | ₹76.10 | 2,359 |
| 2026-06-25 | ₹74.99 | ₹78.38 | ₹74.28 | ₹78.38 | 1,488 |
| 2026-06-24 | ₹78.52 | ₹79.00 | ₹74.60 | ₹74.65 | 3,621 |
| 2026-06-23 | ₹80.71 | ₹80.71 | ₹78.30 | ₹78.52 | 9,049 |
| 2026-06-22 | ₹74.00 | ₹76.87 | ₹74.00 | ₹76.87 | 282 |
| 2026-06-19 | ₹73.21 | ₹73.21 | ₹73.21 | ₹73.21 | 411 |
| 2026-06-18 | ₹71.78 | ₹71.78 | ₹71.78 | ₹71.78 | 8 |
| 2026-06-17 | ₹70.38 | ₹70.38 | ₹70.38 | ₹70.38 | 12 |
| 2026-06-16 | ₹69.36 | ₹69.36 | ₹69.00 | ₹69.00 | 216 |
| 2026-06-15 | ₹68.34 | ₹68.34 | ₹65.66 | ₹68.00 | 5,368 |
| 2026-06-12 | ₹66.64 | ₹67.90 | ₹66.64 | ₹67.00 | 1,092 |
| 2026-06-11 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 255 |
| 2026-06-10 | ₹70.79 | ₹70.79 | ₹69.38 | ₹69.38 | 431 |
| 2026-06-09 | ₹72.00 | ₹72.00 | ₹70.79 | ₹70.79 | 1,322 |
| 2026-06-08 | ₹72.22 | ₹72.22 | ₹72.22 | ₹72.22 | 171 |
| 2026-06-05 | ₹73.69 | ₹73.69 | ₹73.69 | ₹73.69 | 743 |
| 2026-06-04 | ₹75.19 | ₹75.56 | ₹75.19 | ₹75.19 | 313 |
| 2026-06-03 | ₹76.72 | ₹76.72 | ₹76.72 | ₹76.72 | 15 |
| 2026-06-02 | ₹78.29 | ₹78.29 | ₹78.28 | ₹78.28 | 801 |
| 2026-06-01 | ₹81.11 | ₹82.95 | ₹79.87 | ₹79.87 | 11,940 |
| 2026-05-29 | ₹81.10 | ₹81.50 | ₹81.10 | ₹81.50 | 10,582 |
| 2026-05-27 | ₹81.50 | ₹81.50 | ₹81.50 | ₹81.50 | 6,505 |
| 2026-05-26 | ₹81.05 | ₹81.10 | ₹81.05 | ₹81.10 | 2,422 |
| 2026-05-25 | ₹82.70 | ₹82.70 | ₹82.70 | ₹82.70 | 200,693 |
| 2026-05-22 | ₹84.38 | ₹84.38 | ₹84.38 | ₹84.38 | 95 |
| 2026-05-21 | ₹86.15 | ₹86.15 | ₹86.10 | ₹86.10 | 8 |
| 2026-05-20 | ₹87.85 | ₹87.85 | ₹87.85 | ₹87.85 | 221 |
| 2026-05-19 | ₹89.64 | ₹89.64 | ₹89.64 | ₹89.64 | 110 |
| 2026-05-18 | ₹91.46 | ₹91.46 | ₹91.46 | ₹91.46 | 223 |
| 2026-05-15 | ₹93.32 | ₹93.32 | ₹93.32 | ₹93.32 | 241 |
| 2026-05-14 | ₹97.00 | ₹97.03 | ₹87.79 | ₹95.22 | 14,713 |
| 2026-05-13 | ₹92.41 | ₹92.41 | ₹92.00 | ₹92.41 | 5,236 |
| 2026-05-12 | ₹85.52 | ₹88.01 | ₹85.52 | ₹88.01 | 4,072 |
| 2026-05-11 | ₹83.82 | ₹83.82 | ₹80.00 | ₹83.82 | 6,236 |
| 2026-05-08 | ₹76.61 | ₹80.43 | ₹76.61 | ₹79.83 | 11,899 |
| 2026-05-07 | ₹77.50 | ₹80.98 | ₹73.40 | ₹76.60 | 2,708 |
| 2026-05-06 | ₹82.04 | ₹84.85 | ₹77.17 | ₹77.17 | 8,872 |
| 2026-05-05 | ₹81.25 | ₹81.80 | ₹81.23 | ₹81.23 | 1,397 |
| 2026-05-04 | ₹90.68 | ₹94.30 | ₹85.50 | ₹85.50 | 7,940 |
| 2026-04-30 | ₹93.62 | ₹93.62 | ₹87.00 | ₹90.00 | 11,583 |
| 2026-04-29 | ₹80.70 | ₹89.17 | ₹80.69 | ₹89.17 | 15,552 |
| 2026-04-28 | ₹84.93 | ₹84.93 | ₹84.93 | ₹84.93 | 10,033 |
| 2026-04-27 | ₹89.40 | ₹89.90 | ₹89.40 | ₹89.40 | 10,105 |
| 2026-04-24 | ₹94.10 | ₹94.10 | ₹94.10 | ₹94.10 | 1,877 |
| 2026-04-23 | ₹99.05 | ₹99.05 | ₹99.05 | ₹99.05 | 366 |
| 2026-04-22 | ₹104.26 | ₹104.26 | ₹104.26 | ₹104.26 | 2,390 |
| 2026-04-21 | ₹114.99 | ₹114.99 | ₹109.74 | ₹109.74 | 10,760 |
| 2026-04-20 | ₹118.90 | ₹119.20 | ₹108.45 | ₹115.51 | 48,891 |
| 2026-04-17 | ₹114.80 | ₹116.35 | ₹107.00 | ₹114.15 | 64,418 |
| 2026-04-16 | ₹101.99 | ₹105.78 | ₹101.00 | ₹105.78 | 35,236 |
| 2026-04-15 | ₹88.30 | ₹96.17 | ₹88.30 | ₹96.17 | 36,850 |
| 2026-04-13 | ₹85.38 | ₹92.95 | ₹76.85 | ₹87.43 | 57,569 |
| 2026-04-10 | ₹79.80 | ₹86.90 | ₹75.02 | ₹85.38 | 58,082 |
| 2026-04-09 | ₹63.00 | ₹73.16 | ₹63.00 | ₹72.42 | 52,248 |
| 2026-04-08 | ₹58.00 | ₹64.82 | ₹58.00 | ₹60.97 | 26,752 |
| 2026-04-07 | ₹53.09 | ₹56.00 | ₹53.09 | ₹54.02 | 4,042 |
| 2026-04-06 | ₹49.90 | ₹53.09 | ₹47.99 | ₹53.09 | 7,823 |
| 2026-04-02 | ₹49.00 | ₹53.64 | ₹48.00 | ₹48.27 | 1,875,191 |
| 2026-04-01 | ₹49.70 | ₹52.76 | ₹47.00 | ₹49.84 | 6,624 |
| 2026-03-30 | ₹53.30 | ₹55.00 | ₹47.97 | ₹47.97 | 9,530 |
| 2026-03-27 | ₹54.80 | ₹57.00 | ₹52.40 | ₹53.30 | 6,137 |
| 2026-03-25 | ₹52.82 | ₹55.15 | ₹51.50 | ₹54.08 | 3,311 |
| 2026-03-24 | ₹49.97 | ₹51.60 | ₹49.00 | ₹51.40 | 13,677 |
| 2026-03-23 | ₹50.24 | ₹52.45 | ₹49.00 | ₹49.97 | 28,615 |
| 2026-03-20 | ₹51.25 | ₹56.00 | ₹51.25 | ₹51.86 | 52,044 |
| 2026-03-19 | ₹53.33 | ₹54.40 | ₹50.81 | ₹51.72 | 55,118 |
| 2026-03-18 | ₹51.07 | ₹55.70 | ₹50.00 | ₹53.07 | 65,219 |
| 2026-03-17 | ₹51.50 | ₹53.00 | ₹49.15 | ₹51.07 | 54,233 |
| 2026-03-16 | ₹54.00 | ₹54.00 | ₹52.00 | ₹52.86 | 67,897 |
| 2026-03-13 | ₹52.10 | ₹56.40 | ₹52.10 | ₹53.14 | 85,361 |
| 2026-03-12 | ₹50.00 | ₹56.10 | ₹48.75 | ₹53.65 | 64,823 |
| 2026-03-11 | ₹52.00 | ₹52.00 | ₹50.00 | ₹51.00 | 73,602 |
| 2026-03-10 | ₹50.00 | ₹51.65 | ₹50.00 | ₹51.30 | 51,009 |
| 2026-03-09 | ₹51.50 | ₹51.50 | ₹49.78 | ₹50.00 | 53,053 |
| 2026-03-06 | ₹51.50 | ₹53.29 | ₹49.01 | ₹52.74 | 56,088 |
| 2026-03-05 | ₹51.90 | ₹51.90 | ₹48.03 | ₹51.00 | 55,755 |
| 2026-03-04 | ₹48.36 | ₹51.50 | ₹48.36 | ₹49.83 | 50,796 |
| 2026-03-02 | ₹47.15 | ₹54.10 | ₹47.15 | ₹52.16 | 54,540 |
| 2026-02-27 | ₹53.00 | ₹53.50 | ₹51.00 | ₹51.34 | 26,066 |
| 2026-02-26 | ₹53.57 | ₹53.57 | ₹51.40 | ₹52.30 | 25,882 |
| 2026-02-25 | ₹54.95 | ₹54.95 | ₹53.00 | ₹53.31 | 1,130 |
| 2026-02-24 | ₹55.06 | ₹55.06 | ₹51.02 | ₹52.49 | 17,293 |
| 2026-02-23 | ₹53.00 | ₹54.00 | ₹52.00 | ₹53.98 | 15,660 |
| 2026-02-20 | ₹52.25 | ₹53.00 | ₹50.90 | ₹52.24 | 12,625 |
| 2026-02-19 | ₹52.74 | ₹53.00 | ₹52.12 | ₹52.36 | 1,086 |
| 2026-02-18 | ₹54.25 | ₹54.25 | ₹52.00 | ₹53.00 | 2,938 |
| 2026-02-17 | ₹54.05 | ₹55.00 | ₹50.20 | ₹51.36 | 3,684 |
| 2026-02-16 | ₹57.00 | ₹57.34 | ₹52.00 | ₹53.73 | 8,302 |
| 2026-02-13 | ₹60.98 | ₹60.98 | ₹53.80 | ₹57.34 | 2,466 |
| 2026-02-12 | ₹55.13 | ₹57.49 | ₹55.13 | ₹57.17 | 520 |
| 2026-02-11 | ₹57.69 | ₹57.97 | ₹54.30 | ₹55.92 | 2,740 |
| 2026-02-10 | ₹58.45 | ₹58.45 | ₹54.17 | ₹57.59 | 4,697 |
| 2026-02-09 | ₹62.90 | ₹62.90 | ₹53.09 | ₹53.64 | 17,549 |
| 2026-02-06 | ₹60.35 | ₹60.35 | ₹57.00 | ₹58.98 | 2,538 |
| 2026-02-05 | ₹53.50 | ₹59.95 | ₹53.50 | ₹59.17 | 1,036 |
| 2026-02-04 | ₹57.65 | ₹59.33 | ₹57.37 | ₹57.78 | 1,257 |
| 2026-02-03 | ₹61.00 | ₹61.00 | ₹56.26 | ₹56.52 | 2,702 |
| 2026-02-02 | ₹58.70 | ₹58.70 | ₹58.50 | ₹58.50 | 344 |
| 2026-02-01 | ₹59.80 | ₹59.80 | ₹56.15 | ₹56.50 | 1,152 |
| 2026-01-30 | ₹54.50 | ₹57.00 | ₹54.50 | ₹57.00 | 273 |
| 2026-01-29 | ₹56.28 | ₹56.28 | ₹54.20 | ₹54.51 | 686 |
| 2026-01-28 | ₹53.54 | ₹56.11 | ₹53.00 | ₹56.00 | 1,121 |
| 2026-01-27 | ₹53.14 | ₹54.50 | ₹52.33 | ₹53.54 | 2,749 |
| 2026-01-23 | ₹54.15 | ₹56.99 | ₹54.15 | ₹54.94 | 1,567 |
| 2026-01-22 | ₹53.00 | ₹56.65 | ₹53.00 | ₹56.65 | 1,420 |
| 2026-01-21 | ₹53.27 | ₹55.00 | ₹53.27 | ₹53.96 | 1,001 |
| 2026-01-20 | ₹56.10 | ₹57.70 | ₹56.06 | ₹56.06 | 3,612 |
| 2026-01-19 | ₹61.00 | ₹61.00 | ₹59.00 | ₹59.01 | 572 |
| 2026-01-16 | ₹62.31 | ₹64.00 | ₹61.00 | ₹62.00 | 118 |
| 2026-01-14 | ₹60.20 | ₹63.00 | ₹60.20 | ₹62.00 | 1,639 |
| 2026-01-13 | ₹60.92 | ₹62.99 | ₹58.01 | ₹62.58 | 5,181 |
| 2026-01-12 | ₹65.29 | ₹65.29 | ₹60.81 | ₹60.93 | 7,678 |
| 2026-01-09 | ₹69.99 | ₹69.99 | ₹64.01 | ₹64.01 | 9,671 |
| 2026-01-08 | ₹67.37 | ₹67.37 | ₹67.37 | ₹67.37 | 7,753 |
| 2026-01-07 | ₹64.17 | ₹64.17 | ₹64.17 | ₹64.17 | 1,154 |
| 2026-01-06 | ₹61.12 | ₹61.12 | ₹61.12 | ₹61.12 | 717 |
| 2026-01-05 | ₹58.21 | ₹58.21 | ₹58.21 | ₹58.21 | 1,156 |
| 2026-01-02 | ₹52.80 | ₹55.44 | ₹52.54 | ₹55.44 | 4,370 |
| 2026-01-01 | ₹52.80 | ₹52.80 | ₹52.80 | ₹52.80 | 7,119 |
Vashu Bhagnani Industries Share Price Performance Analysis (Sep 2015 - Sep 2026)
POOJAENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.87%
₹52.80 → ₹65.93
Year to Date
Price Volatility
20.12%
Medium Volatility
Year to Date
Average Daily Volume
26,015
Year to Date Average
BSE Exchange
Vashu Bhagnani Industries Share Price History – Frequently Asked Questions
Common questions about POOJAENT historical data and records. For live price, key ratios and fundamentals, see POOJAENT screener.
What is the all-time high share price of Vashu Bhagnani Industries (POOJAENT)?
The all-time high share price of Vashu Bhagnani Industries was ₹410.4 recorded on June 24, 2024 on the BSE exchange.
What is the all-time low share price of Vashu Bhagnani Industries (POOJAENT)?
The all-time low share price of Vashu Bhagnani Industries was ₹0.45 recorded on September 04, 2015 on the BSE exchange.
How can I download POOJAENT historical share price data?
You can download Vashu Bhagnani Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POOJAENT shares?
The highest trading volume day for Vashu Bhagnani Industries was 1,875,191 shares traded on April 02, 2026 on the BSE exchange, with share price at ₹48.27.