Vedanta Iron And Steel Limited VISL

NSE · India · Non-Energy Minerals

INR 31.00-1.30 (-4.02%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.17	-3.50%	INR 32.00	INR 32.34	INR 30.69	23.12M
2026-09-30	INR 32.30	-1.67%	INR 34.40	INR 34.49	INR 31.82	67.27M
2026-09-29	INR 32.85	+4.55%	INR 31.40	INR 32.99	INR 31.10	21.04M
2026-09-28	INR 31.42	-4.15%	INR 32.94	INR 32.94	INR 31.15	18.43M
2026-09-25	INR 32.78	+2.02%	INR 32.00	INR 32.94	INR 31.52	17.17M
2026-09-24	INR 32.13	-5.00%	INR 33.92	INR 34.25	INR 32.13	31.10M
2026-09-23	INR 33.82	+5.00%	INR 32.55	INR 33.82	INR 32.47	10.44M
2026-09-22	INR 32.21	+4.99%	INR 31.00	INR 32.21	INR 30.68	16.92M
2026-09-21	INR 30.68	-0.74%	INR 30.70	INR 31.30	INR 30.60	14.39M
2026-09-18	INR 30.91	-2.86%	INR 32.37	INR 32.37	INR 30.37	23.21M
2026-09-17	INR 31.82	+2.12%	INR 31.24	INR 32.04	INR 30.87	18.85M
2026-09-16	INR 31.16	-1.64%	INR 31.68	INR 31.75	INR 30.28	15.54M
2026-09-15	INR 31.68	-4.98%	INR 33.49	INR 33.49	INR 31.68	18.49M
2026-09-14	INR 33.34	0.00%	INR 33.34	INR 33.34	INR 33.34	0
2026-09-11	INR 33.34	-0.09%	INR 33.35	INR 33.60	INR 32.39	13.48M
2026-09-10	INR 33.37	-0.03%	INR 33.40	INR 33.88	INR 33.21	11.46M
2026-09-09	INR 33.38	-1.74%	INR 34.08	INR 34.34	INR 33.26	30.74M
2026-09-08	INR 33.97	-1.93%	INR 34.80	INR 35.41	INR 33.80	18.10M
2026-09-07	INR 34.64	-2.12%	INR 35.76	INR 36.34	INR 34.52	21.76M
2026-09-04	INR 35.39	-1.89%	INR 36.25	INR 36.44	INR 34.76	28.22M
2026-09-03	INR 36.07	-2.91%	INR 37.48	INR 37.55	INR 36.00	15.41M
2026-09-02	INR 37.15	+4.71%	INR 35.49	INR 37.25	INR 35.01	31.07M
2026-09-01	INR 35.48	-3.67%	INR 37.40	INR 37.40	INR 35.26	17.25M
2026-08-31	INR 36.83	-4.56%	INR 38.68	INR 39.09	INR 36.67	30.93M
2026-08-28	INR 38.59	-0.67%	INR 38.70	INR 39.59	INR 38.40	20.30M
2026-08-27	INR 38.85	+0.18%	INR 38.90	INR 40.38	INR 38.22	57.70M
2026-08-26	INR 38.78	+4.98%	INR 36.95	INR 38.78	INR 36.95	62.80M
2026-08-25	INR 36.94	-0.35%	INR 37.25	INR 38.29	INR 36.50	21.17M
2026-08-24	INR 37.07	+0.90%	INR 37.14	INR 37.69	INR 36.85	18.19M
2026-08-21	INR 36.74	+1.49%	INR 36.21	INR 37.80	INR 36.21	32.81M
2026-08-20	INR 36.20	+0.25%	INR 36.68	INR 37.20	INR 36.00	24.47M
2026-08-19	INR 36.11	-3.48%	INR 37.40	INR 37.54	INR 35.94	21.86M
2026-08-18	INR 37.41	-1.47%	INR 37.90	INR 38.48	INR 37.02	17.36M
2026-08-17	INR 37.97	+2.98%	INR 36.90	INR 38.71	INR 36.00	53.34M
2026-08-14	INR 36.87	-4.95%	INR 38.80	INR 39.20	INR 36.86	26.08M
2026-08-13	INR 38.79	-0.74%	INR 39.08	INR 40.24	INR 37.87	36.10M
2026-08-12	INR 39.08	+0.70%	INR 38.80	INR 40.70	INR 38.55	65.16M
2026-08-11	INR 38.81	+4.98%	INR 38.81	INR 38.81	INR 37.90	91.47M
2026-08-10	INR 36.97	+5.00%	INR 35.00	INR 36.97	INR 34.62	19.77M
2026-08-07	INR 35.21	-1.89%	INR 35.60	INR 36.24	INR 34.80	23.80M
2026-08-06	INR 35.89	-1.75%	INR 36.84	INR 37.46	INR 35.51	37.54M
2026-08-05	INR 36.53	+2.76%	INR 36.10	INR 37.03	INR 34.70	65.59M
2026-08-04	INR 35.55	+4.90%	INR 33.90	INR 35.58	INR 33.71	75.37M
2026-08-03	INR 33.89	+4.99%	INR 32.80	INR 33.89	INR 31.88	46.83M
2026-07-31	INR 32.28	+4.98%	INR 31.00	INR 32.28	INR 30.15	31.99M
2026-07-30	INR 30.75	-0.10%	INR 31.48	INR 31.63	INR 30.10	30.86M
2026-07-29	INR 30.78	+4.30%	INR 29.89	INR 30.98	INR 29.25	24.77M
2026-07-28	INR 29.51	-2.80%	INR 30.36	INR 30.60	INR 29.30	19.64M
2026-07-27	INR 30.36	+0.03%	INR 30.90	INR 31.49	INR 30.20	26.15M
2026-07-24	INR 30.35	-2.41%	INR 30.95	INR 31.25	INR 30.20	32.37M
2026-07-23	INR 31.10	-0.96%	INR 31.00	INR 32.08	INR 30.90	27.20M
2026-07-22	INR 31.40	-3.71%	INR 32.25	INR 32.54	INR 31.21	31.28M
2026-07-21	INR 32.61	-0.94%	INR 33.40	INR 33.45	INR 32.01	26.77M
2026-07-20	INR 32.92	-2.80%	INR 33.80	INR 33.92	INR 32.51	30.24M
2026-07-17	INR 33.87	-2.02%	INR 34.58	INR 34.67	INR 33.41	22.44M
2026-07-16	INR 34.57	+3.60%	INR 33.30	INR 35.00	INR 33.15	38.40M
2026-07-15	INR 33.37	-4.85%	INR 34.88	INR 34.98	INR 33.32	43.88M
2026-07-14	INR 35.07	-3.68%	INR 36.90	INR 37.27	INR 34.75	83.31M
2026-07-13	INR 36.41	+4.99%	INR 35.40	INR 36.41	INR 35.20	92.59M
2026-07-10	INR 34.68	+5.00%	INR 33.00	INR 34.68	INR 32.75	92.37M
2026-07-09	INR 33.03	-4.98%	INR 34.11	INR 34.64	INR 33.03	241.45M
2026-07-08	INR 34.76	-4.98%	INR 34.76	INR 34.76	INR 34.76	6.47M
2026-07-07	INR 36.58	-4.99%	INR 36.58	INR 36.58	INR 36.58	4.55M
2026-07-06	INR 38.50	-4.99%	INR 40.00	INR 40.00	INR 38.50	111.51M
2026-07-03	INR 40.52	-4.99%	INR 44.78	INR 44.78	INR 40.52	285.56M
2026-07-02	INR 42.65	+9.98%	INR 42.00	INR 42.65	INR 41.62	27.13M
2026-07-01	INR 38.78	+9.98%	INR 36.48	INR 38.78	INR 36.25	113.22M
2026-06-30	INR 35.26	+8.76%	INR 33.90	INR 35.66	INR 32.45	235.30M
2026-06-29	INR 32.42	+4.99%	INR 31.90	INR 32.42	INR 31.50	20.91M
2026-06-26	INR 30.88	0.00%	INR 30.88	INR 30.88	INR 30.88	0
2026-06-25	INR 30.88	+5.00%	INR 30.00	INR 30.88	INR 29.77	37.37M
2026-06-24	INR 29.41	+5.00%	INR 27.95	INR 29.41	INR 27.00	59.52M
2026-06-23	INR 28.01	+4.36%	INR 28.18	INR 28.18	INR 27.38	109.08M
2026-06-22	INR 26.84	+4.97%	INR 26.84	INR 26.84	INR 26.84	23.19M
2026-06-19	INR 25.57	+4.97%	INR 24.45	INR 25.57	INR 23.26	79.04M
2026-06-18	INR 24.36	+4.95%	INR 24.37	INR 24.37	INR 24.00	143.84M
2026-06-17	INR 23.21	+4.98%	INR 22.05	INR 23.21	INR 22.05	60.74M
2026-06-16	INR 22.11	+4.99%	INR 22.11	INR 22.11	INR 22.07	165.32M
2026-06-15	INR 21.06	—	INR 20.00	INR 21.06	INR 19.06	93.79M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.17	-3.50%	INR 32.00	INR 32.34	INR 30.69	23.12M
2026-09-30	INR 32.30	-1.67%	INR 34.40	INR 34.49	INR 31.82	67.27M
2026-09-29	INR 32.85	+4.55%	INR 31.40	INR 32.99	INR 31.10	21.04M
2026-09-28	INR 31.42	-4.15%	INR 32.94	INR 32.94	INR 31.15	18.43M
2026-09-25	INR 32.78	+2.02%	INR 32.00	INR 32.94	INR 31.52	17.17M
2026-09-24	INR 32.13	-5.00%	INR 33.92	INR 34.25	INR 32.13	31.10M
2026-09-23	INR 33.82	+5.00%	INR 32.55	INR 33.82	INR 32.47	10.44M
2026-09-22	INR 32.21	+4.99%	INR 31.00	INR 32.21	INR 30.68	16.92M
2026-09-21	INR 30.68	-0.74%	INR 30.70	INR 31.30	INR 30.60	14.39M
2026-09-18	INR 30.91	-2.86%	INR 32.37	INR 32.37	INR 30.37	23.21M
2026-09-17	INR 31.82	+2.12%	INR 31.24	INR 32.04	INR 30.87	18.85M
2026-09-16	INR 31.16	-1.64%	INR 31.68	INR 31.75	INR 30.28	15.54M
2026-09-15	INR 31.68	-4.98%	INR 33.49	INR 33.49	INR 31.68	18.49M
2026-09-14	INR 33.34	0.00%	INR 33.34	INR 33.34	INR 33.34	0
2026-09-11	INR 33.34	-0.09%	INR 33.35	INR 33.60	INR 32.39	13.48M
2026-09-10	INR 33.37	-0.03%	INR 33.40	INR 33.88	INR 33.21	11.46M
2026-09-09	INR 33.38	-1.74%	INR 34.08	INR 34.34	INR 33.26	30.74M
2026-09-08	INR 33.97	-1.93%	INR 34.80	INR 35.41	INR 33.80	18.10M
2026-09-07	INR 34.64	-2.12%	INR 35.76	INR 36.34	INR 34.52	21.76M
2026-09-04	INR 35.39	-1.89%	INR 36.25	INR 36.44	INR 34.76	28.22M
2026-09-03	INR 36.07	-2.91%	INR 37.48	INR 37.55	INR 36.00	15.41M
2026-09-02	INR 37.15	+4.71%	INR 35.49	INR 37.25	INR 35.01	31.07M
2026-09-01	INR 35.48	-3.67%	INR 37.40	INR 37.40	INR 35.26	17.25M
2026-08-31	INR 36.83	-4.56%	INR 38.68	INR 39.09	INR 36.67	30.93M
2026-08-28	INR 38.59	-0.67%	INR 38.70	INR 39.59	INR 38.40	20.30M
2026-08-27	INR 38.85	+0.18%	INR 38.90	INR 40.38	INR 38.22	57.70M
2026-08-26	INR 38.78	+4.98%	INR 36.95	INR 38.78	INR 36.95	62.80M
2026-08-25	INR 36.94	-0.35%	INR 37.25	INR 38.29	INR 36.50	21.17M
2026-08-24	INR 37.07	+0.90%	INR 37.14	INR 37.69	INR 36.85	18.19M
2026-08-21	INR 36.74	+1.49%	INR 36.21	INR 37.80	INR 36.21	32.81M
2026-08-20	INR 36.20	+0.25%	INR 36.68	INR 37.20	INR 36.00	24.47M
2026-08-19	INR 36.11	-3.48%	INR 37.40	INR 37.54	INR 35.94	21.86M
2026-08-18	INR 37.41	-1.47%	INR 37.90	INR 38.48	INR 37.02	17.36M
2026-08-17	INR 37.97	+2.98%	INR 36.90	INR 38.71	INR 36.00	53.34M
2026-08-14	INR 36.87	-4.95%	INR 38.80	INR 39.20	INR 36.86	26.08M
2026-08-13	INR 38.79	-0.74%	INR 39.08	INR 40.24	INR 37.87	36.10M
2026-08-12	INR 39.08	+0.70%	INR 38.80	INR 40.70	INR 38.55	65.16M
2026-08-11	INR 38.81	+4.98%	INR 38.81	INR 38.81	INR 37.90	91.47M
2026-08-10	INR 36.97	+5.00%	INR 35.00	INR 36.97	INR 34.62	19.77M
2026-08-07	INR 35.21	-1.89%	INR 35.60	INR 36.24	INR 34.80	23.80M
2026-08-06	INR 35.89	-1.75%	INR 36.84	INR 37.46	INR 35.51	37.54M
2026-08-05	INR 36.53	+2.76%	INR 36.10	INR 37.03	INR 34.70	65.59M
2026-08-04	INR 35.55	+4.90%	INR 33.90	INR 35.58	INR 33.71	75.37M
2026-08-03	INR 33.89	+4.99%	INR 32.80	INR 33.89	INR 31.88	46.83M
2026-07-31	INR 32.28	+4.98%	INR 31.00	INR 32.28	INR 30.15	31.99M
2026-07-30	INR 30.75	-0.10%	INR 31.48	INR 31.63	INR 30.10	30.86M
2026-07-29	INR 30.78	+4.30%	INR 29.89	INR 30.98	INR 29.25	24.77M
2026-07-28	INR 29.51	-2.80%	INR 30.36	INR 30.60	INR 29.30	19.64M
2026-07-27	INR 30.36	+0.03%	INR 30.90	INR 31.49	INR 30.20	26.15M
2026-07-24	INR 30.35	-2.41%	INR 30.95	INR 31.25	INR 30.20	32.37M
2026-07-23	INR 31.10	-0.96%	INR 31.00	INR 32.08	INR 30.90	27.20M
2026-07-22	INR 31.40	-3.71%	INR 32.25	INR 32.54	INR 31.21	31.28M
2026-07-21	INR 32.61	-0.94%	INR 33.40	INR 33.45	INR 32.01	26.77M
2026-07-20	INR 32.92	-2.80%	INR 33.80	INR 33.92	INR 32.51	30.24M
2026-07-17	INR 33.87	-2.02%	INR 34.58	INR 34.67	INR 33.41	22.44M
2026-07-16	INR 34.57	+3.60%	INR 33.30	INR 35.00	INR 33.15	38.40M
2026-07-15	INR 33.37	-4.85%	INR 34.88	INR 34.98	INR 33.32	43.88M
2026-07-14	INR 35.07	-3.68%	INR 36.90	INR 37.27	INR 34.75	83.31M
2026-07-13	INR 36.41	+4.99%	INR 35.40	INR 36.41	INR 35.20	92.59M
2026-07-10	INR 34.68	+5.00%	INR 33.00	INR 34.68	INR 32.75	92.37M
2026-07-09	INR 33.03	-4.98%	INR 34.11	INR 34.64	INR 33.03	241.45M
2026-07-08	INR 34.76	-4.98%	INR 34.76	INR 34.76	INR 34.76	6.47M
2026-07-07	INR 36.58	-4.99%	INR 36.58	INR 36.58	INR 36.58	4.55M
2026-07-06	INR 38.50	-4.99%	INR 40.00	INR 40.00	INR 38.50	111.51M
2026-07-03	INR 40.52	-4.99%	INR 44.78	INR 44.78	INR 40.52	285.56M
2026-07-02	INR 42.65	+9.98%	INR 42.00	INR 42.65	INR 41.62	27.13M
2026-07-01	INR 38.78	+9.98%	INR 36.48	INR 38.78	INR 36.25	113.22M
2026-06-30	INR 35.26	+8.76%	INR 33.90	INR 35.66	INR 32.45	235.30M
2026-06-29	INR 32.42	+4.99%	INR 31.90	INR 32.42	INR 31.50	20.91M
2026-06-26	INR 30.88	0.00%	INR 30.88	INR 30.88	INR 30.88	0
2026-06-25	INR 30.88	+5.00%	INR 30.00	INR 30.88	INR 29.77	37.37M
2026-06-24	INR 29.41	+5.00%	INR 27.95	INR 29.41	INR 27.00	59.52M
2026-06-23	INR 28.01	+4.36%	INR 28.18	INR 28.18	INR 27.38	109.08M
2026-06-22	INR 26.84	+4.97%	INR 26.84	INR 26.84	INR 26.84	23.19M
2026-06-19	INR 25.57	+4.97%	INR 24.45	INR 25.57	INR 23.26	79.04M
2026-06-18	INR 24.36	+4.95%	INR 24.37	INR 24.37	INR 24.00	143.84M
2026-06-17	INR 23.21	+4.98%	INR 22.05	INR 23.21	INR 22.05	60.74M
2026-06-16	INR 22.11	+4.99%	INR 22.11	INR 22.11	INR 22.07	165.32M
2026-06-15	INR 21.06	—	INR 20.00	INR 21.06	INR 19.06	93.79M