Vraj Iron & Steel Ltd. VRAJ
NSE · India · Non-Energy Minerals
INR 121.85-2.00 (-1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 121.76 | -1.69% | INR 123.45 | INR 124.50 | INR 118.96 | 23.19K |
| 2026-09-30 | INR 123.85 | -1.05% | INR 123.10 | INR 126.14 | INR 123.10 | 8.31K |
| 2026-09-29 | INR 125.16 | +0.40% | INR 125.53 | INR 127.69 | INR 123.20 | 11.40K |
| 2026-09-28 | INR 124.66 | -1.25% | INR 127.00 | INR 129.00 | INR 123.61 | 15.28K |
| 2026-09-25 | INR 126.24 | +0.04% | INR 127.28 | INR 127.28 | INR 125.11 | 9.38K |
| 2026-09-24 | INR 126.19 | -1.34% | INR 128.86 | INR 128.97 | INR 125.21 | 8.79K |
| 2026-09-23 | INR 127.90 | +1.60% | INR 126.70 | INR 128.99 | INR 125.10 | 16.41K |
| 2026-09-22 | INR 125.88 | -2.15% | INR 129.20 | INR 130.90 | INR 125.20 | 20.04K |
| 2026-09-21 | INR 128.65 | +0.71% | INR 131.94 | INR 132.30 | INR 127.00 | 27.61K |
| 2026-09-18 | INR 127.74 | +3.02% | INR 124.00 | INR 128.10 | INR 123.87 | 20.08K |
| 2026-09-17 | INR 123.99 | +1.42% | INR 122.80 | INR 125.28 | INR 120.60 | 21.70K |
| 2026-09-16 | INR 122.25 | -2.26% | INR 125.10 | INR 125.10 | INR 121.20 | 8.98K |
| 2026-09-15 | INR 125.08 | -0.33% | INR 123.63 | INR 127.00 | INR 123.30 | 18.62K |
| 2026-09-11 | INR 125.50 | -0.64% | INR 125.30 | INR 126.50 | INR 124.00 | 31.94K |
| 2026-09-10 | INR 126.31 | +1.45% | INR 125.43 | INR 129.00 | INR 122.06 | 20.88K |
| 2026-09-09 | INR 124.50 | +2.52% | INR 121.44 | INR 125.50 | INR 120.50 | 29.24K |
| 2026-09-08 | INR 121.44 | -0.57% | INR 123.70 | INR 123.70 | INR 121.00 | 11.22K |
| 2026-09-07 | INR 122.14 | +0.35% | INR 121.53 | INR 124.00 | INR 121.53 | 9.59K |
| 2026-09-04 | INR 121.71 | -0.81% | INR 122.26 | INR 125.71 | INR 120.24 | 12.16K |
| 2026-09-03 | INR 122.71 | +0.25% | INR 122.42 | INR 123.69 | INR 122.40 | 6.18K |
| 2026-09-02 | INR 122.41 | -1.98% | INR 126.20 | INR 126.20 | INR 122.21 | 10.29K |
| 2026-09-01 | INR 124.88 | -1.41% | INR 128.00 | INR 128.04 | INR 122.50 | 15.91K |
| 2026-08-31 | INR 126.66 | +0.95% | INR 126.30 | INR 129.00 | INR 125.59 | 21.65K |
| 2026-08-28 | INR 125.47 | -1.35% | INR 127.19 | INR 129.49 | INR 125.13 | 17.79K |
| 2026-08-27 | INR 127.19 | +3.69% | INR 122.66 | INR 128.00 | INR 122.59 | 28.74K |
| 2026-08-26 | INR 122.66 | +1.10% | INR 120.30 | INR 123.25 | INR 120.30 | 19.65K |
| 2026-08-25 | INR 121.32 | -0.12% | INR 119.50 | INR 121.97 | INR 119.49 | 7.81K |
| 2026-08-24 | INR 121.47 | +0.09% | INR 121.55 | INR 122.98 | INR 120.30 | 13.55K |
| 2026-08-21 | INR 121.36 | -0.89% | INR 123.70 | INR 123.70 | INR 121.00 | 10.35K |
| 2026-08-20 | INR 122.45 | +1.33% | INR 120.95 | INR 124.00 | INR 120.95 | 7.07K |
| 2026-08-19 | INR 120.84 | -0.53% | INR 122.00 | INR 122.79 | INR 120.00 | 5.93K |
| 2026-08-18 | INR 121.48 | -0.02% | INR 121.51 | INR 125.50 | INR 121.01 | 10.13K |
| 2026-08-17 | INR 121.50 | -1.20% | INR 122.10 | INR 122.90 | INR 120.25 | 19.25K |
| 2026-08-14 | INR 122.97 | -0.80% | INR 122.17 | INR 124.99 | INR 122.17 | 10.52K |
| 2026-08-13 | INR 123.96 | +0.50% | INR 122.01 | INR 124.50 | INR 121.26 | 10.46K |
| 2026-08-12 | INR 123.34 | -1.58% | INR 126.76 | INR 126.76 | INR 122.00 | 19.61K |
| 2026-08-11 | INR 125.32 | -0.02% | INR 126.00 | INR 129.99 | INR 124.75 | 38.13K |
| 2026-08-10 | INR 125.34 | +1.57% | INR 122.45 | INR 127.68 | INR 122.45 | 27.01K |
| 2026-08-07 | INR 123.40 | +0.93% | INR 123.13 | INR 124.00 | INR 122.70 | 15.42K |
| 2026-08-06 | INR 122.26 | -1.55% | INR 124.80 | INR 125.19 | INR 122.01 | 12.39K |
| 2026-08-05 | INR 124.18 | +2.13% | INR 122.50 | INR 125.52 | INR 121.70 | 43.23K |
| 2026-08-04 | INR 121.59 | -1.10% | INR 124.05 | INR 124.08 | INR 121.15 | 22.71K |
| 2026-08-03 | INR 122.94 | +0.32% | INR 122.25 | INR 125.25 | INR 122.25 | 29.73K |
| 2026-07-31 | INR 122.55 | -0.91% | INR 122.65 | INR 124.00 | INR 122.10 | 40.96K |
| 2026-07-30 | INR 123.68 | -2.43% | INR 126.14 | INR 131.49 | INR 123.01 | 42.09K |
| 2026-07-29 | INR 126.76 | +0.62% | INR 125.55 | INR 128.00 | INR 125.55 | 10.28K |
| 2026-07-28 | INR 125.98 | -1.96% | INR 129.40 | INR 129.78 | INR 125.10 | 15.76K |
| 2026-07-27 | INR 128.50 | -0.55% | INR 130.80 | INR 131.97 | INR 128.21 | 16.14K |
| 2026-07-24 | INR 129.21 | -1.93% | INR 132.00 | INR 132.00 | INR 122.11 | 44.16K |
| 2026-07-23 | INR 131.75 | +0.24% | INR 131.43 | INR 133.80 | INR 128.83 | 18.18K |
| 2026-07-22 | INR 131.43 | -0.16% | INR 133.98 | INR 134.96 | INR 131.03 | 19.35K |
| 2026-07-21 | INR 131.64 | -0.30% | INR 132.04 | INR 133.41 | INR 128.68 | 25.16K |
| 2026-07-20 | INR 132.04 | -2.31% | INR 136.49 | INR 136.49 | INR 129.75 | 19.98K |
| 2026-07-17 | INR 135.16 | -7.52% | INR 146.90 | INR 146.90 | INR 133.75 | 104.00K |
| 2026-07-16 | INR 146.15 | +0.98% | INR 146.79 | INR 147.39 | INR 145.00 | 123.89K |
| 2026-07-15 | INR 144.73 | +8.61% | INR 140.00 | INR 148.50 | INR 140.00 | 719.49K |
| 2026-07-14 | INR 133.26 | +11.47% | INR 119.55 | INR 141.80 | INR 119.55 | 607.29K |
| 2026-07-13 | INR 119.55 | +2.18% | INR 117.00 | INR 120.78 | INR 116.92 | 18.82K |
| 2026-07-10 | INR 117.00 | +3.41% | INR 114.79 | INR 117.78 | INR 114.01 | 17.78K |
| 2026-07-09 | INR 113.14 | +0.54% | INR 112.53 | INR 113.72 | INR 112.00 | 7.81K |
| 2026-07-08 | INR 112.53 | -0.80% | INR 113.44 | INR 114.77 | INR 112.40 | 8.50K |
| 2026-07-07 | INR 113.44 | -1.32% | INR 114.35 | INR 114.51 | INR 113.10 | 23.16K |
| 2026-07-06 | INR 114.96 | -0.10% | INR 115.09 | INR 117.03 | INR 114.46 | 25.98K |
| 2026-07-03 | INR 115.08 | -0.52% | INR 116.39 | INR 117.02 | INR 114.70 | 39.15K |
| 2026-07-02 | INR 115.68 | +0.92% | INR 115.20 | INR 117.39 | INR 114.49 | 17.34K |
| 2026-07-01 | INR 114.63 | -1.87% | INR 117.16 | INR 117.98 | INR 112.47 | 19.44K |
| 2026-06-30 | INR 116.81 | -0.01% | INR 117.79 | INR 118.90 | INR 116.01 | 19.24K |
| 2026-06-29 | INR 116.82 | -0.97% | INR 118.97 | INR 118.97 | INR 116.36 | 5.92K |
| 2026-06-26 | INR 117.97 | 0.00% | INR 117.97 | INR 117.97 | INR 117.97 | 0 |
| 2026-06-25 | INR 117.97 | -0.66% | INR 117.79 | INR 120.18 | INR 117.00 | 19.26K |
| 2026-06-24 | INR 118.75 | -1.47% | INR 121.78 | INR 124.35 | INR 117.62 | 37.29K |
| 2026-06-23 | INR 120.52 | -0.89% | INR 122.02 | INR 123.50 | INR 118.05 | 28.10K |
| 2026-06-22 | INR 121.60 | -0.60% | INR 121.82 | INR 123.49 | INR 121.00 | 19.29K |
| 2026-06-19 | INR 122.34 | +0.58% | INR 122.74 | INR 124.50 | INR 121.80 | 14.41K |
| 2026-06-18 | INR 121.63 | -0.20% | INR 122.80 | INR 125.85 | INR 121.05 | 30.25K |
| 2026-06-17 | INR 121.87 | -2.43% | INR 124.90 | INR 124.90 | INR 120.17 | 19.16K |
| 2026-06-16 | INR 124.90 | +2.39% | INR 122.79 | INR 127.00 | INR 121.61 | 28.46K |
| 2026-06-15 | INR 121.98 | +1.43% | INR 123.80 | INR 123.80 | INR 120.74 | 14.58K |
| 2026-06-12 | INR 120.26 | +0.02% | INR 121.80 | INR 123.97 | INR 119.50 | 27.10K |
| 2026-06-11 | INR 120.23 | -1.02% | INR 121.47 | INR 123.69 | INR 120.00 | 7.25K |
| 2026-06-10 | INR 121.47 | +0.09% | INR 121.59 | INR 124.27 | INR 121.00 | 11.87K |
| 2026-06-09 | INR 121.36 | +0.91% | INR 121.80 | INR 124.98 | INR 120.23 | 21.32K |
| 2026-06-08 | INR 120.27 | -3.08% | INR 123.34 | INR 125.80 | INR 120.09 | 20.38K |
| 2026-06-05 | INR 124.09 | -0.73% | INR 124.25 | INR 127.80 | INR 123.84 | 22.88K |
| 2026-06-04 | INR 125.00 | +1.46% | INR 123.77 | INR 127.80 | INR 122.00 | 24.04K |
| 2026-06-03 | INR 123.20 | -2.01% | INR 124.65 | INR 128.90 | INR 121.71 | 29.42K |
| 2026-06-02 | INR 125.73 | -0.51% | INR 127.30 | INR 127.30 | INR 125.20 | 16.59K |
| 2026-06-01 | INR 126.37 | -0.87% | INR 130.03 | INR 130.99 | INR 125.81 | 33.51K |
| 2026-05-29 | INR 127.48 | +4.07% | INR 134.50 | INR 134.50 | INR 126.17 | 64.42K |
| 2026-05-28 | INR 122.49 | 0.00% | INR 122.49 | INR 122.49 | INR 122.49 | 0 |