IST:VKING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.46	44.20	39.38	39.38	39.38	-2.52%	4,767,474
Dec 4, 2025	37.48	40.40	37.48	40.40	40.40	9.96%	2,301,274
Dec 3, 2025	33.68	36.74	33.68	36.74	36.74	10.00%	2,275,721
Dec 2, 2025	36.74	38.46	33.40	33.40	33.40	-8.99%	1,778,549
Dec 1, 2025	37.14	39.40	35.82	36.70	36.70	-1.92%	1,464,837
Nov 28, 2025	40.38	41.00	37.00	37.42	37.42	-7.28%	845,790
Nov 27, 2025	41.98	43.12	39.90	40.36	40.36	-3.26%	1,151,999
Nov 26, 2025	41.20	43.96	40.00	41.72	41.72	2.10%	1,916,683
Nov 25, 2025	44.34	44.74	40.08	40.86	40.86	-7.85%	1,788,323
Nov 24, 2025	45.44	48.30	43.40	44.34	44.34	-2.42%	2,770,131
Nov 21, 2025	45.00	47.48	43.10	45.44	45.44	5.23%	6,184,690
Nov 20, 2025	39.26	43.18	39.26	43.18	43.18	9.98%	1,346,104
Nov 19, 2025	42.20	44.30	38.16	39.26	39.26	-7.41%	2,974,705
Nov 18, 2025	45.56	45.56	41.66	42.40	42.40	2.37%	6,657,343
Nov 17, 2025	41.00	41.42	40.28	41.42	41.42	9.98%	855,963
Nov 14, 2025	34.42	37.66	33.50	37.66	37.66	9.99%	2,647,930
Nov 13, 2025	33.50	34.98	33.50	34.24	34.24	4.39%	1,476,187
Nov 12, 2025	34.00	34.88	32.52	32.80	32.80	-3.53%	1,179,726
Nov 11, 2025	33.08	34.78	31.50	34.00	34.00	2.78%	961,017
Nov 10, 2025	32.84	33.60	32.74	33.08	33.08	0.73%	350,420
Nov 7, 2025	34.04	34.42	32.84	32.84	32.84	-3.64%	478,423
Nov 6, 2025	34.00	34.30	33.40	34.08	34.08	-0.93%	546,953
Nov 5, 2025	33.90	35.40	33.34	34.40	34.40	1.47%	1,480,263
Nov 4, 2025	32.00	34.02	31.40	33.90	33.90	6.34%	2,086,830
Nov 3, 2025	30.64	32.60	30.40	31.88	31.88	0.95%	931,033
Oct 31, 2025	31.90	32.00	31.48	31.58	31.58	0.38%	472,284
Oct 30, 2025	32.22	32.74	31.20	31.46	31.46	-2.36%	957,883
Oct 28, 2025	32.92	33.00	31.60	32.22	32.22	-2.66%	383,932
Oct 27, 2025	32.42	33.74	32.42	33.10	33.10	2.60%	1,038,050
Oct 24, 2025	31.00	32.54	30.80	32.26	32.26	4.06%	662,431
Oct 23, 2025	32.32	32.32	31.00	31.00	31.00	-3.13%	579,118
Oct 22, 2025	31.04	32.20	30.24	32.00	32.00	2.89%	979,483
Oct 21, 2025	31.90	32.70	31.10	31.10	31.10	-1.58%	868,783
Oct 20, 2025	31.00	32.86	31.00	31.60	31.60	2.93%	1,586,577
Oct 17, 2025	29.74	31.54	29.00	30.70	30.70	3.30%	2,028,500
Oct 16, 2025	28.46	30.90	28.46	29.72	29.72	4.43%	1,516,550
Oct 15, 2025	27.70	28.80	27.70	28.46	28.46	3.19%	577,880
Oct 14, 2025	27.62	29.62	27.30	27.58	27.58	0.58%	794,248
Oct 13, 2025	28.08	28.08	26.74	27.42	27.42	-2.49%	278,676
Oct 10, 2025	28.86	28.88	28.02	28.12	28.12	-0.64%	317,044
Oct 9, 2025	28.80	28.98	28.26	28.30	28.30	-1.46%	464,186
Oct 8, 2025	28.70	29.58	28.46	28.72	28.72	0.21%	536,087
Oct 7, 2025	28.58	29.40	28.54	28.66	28.66	0.56%	476,699
Oct 6, 2025	29.24	29.48	28.12	28.50	28.50	-2.53%	403,823
Oct 3, 2025	28.74	30.50	28.50	29.24	29.24	2.24%	900,315
Oct 2, 2025	29.00	29.42	28.60	28.60	28.60	-1.38%	548,967
Oct 1, 2025	29.14	30.00	28.60	29.00	29.00	-0.28%	520,598
Sep 30, 2025	31.00	31.00	28.02	29.08	29.08	-3.39%	796,557
Sep 29, 2025	30.14	31.50	30.00	30.10	30.10	-0.13%	613,035
Sep 26, 2025	30.14	31.00	29.46	30.14	30.14	0.53%	845,259