Vardhman Special Steels Limited VSSL
NSE · India · Non-Energy Minerals
INR 382.70-18.35 (-4.58%)
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 383.30 | -4.43% | INR 402.40 | INR 402.40 | INR 375.35 | 164.79K |
| 2026-09-30 | INR 401.05 | -1.18% | INR 405.80 | INR 414.00 | INR 395.00 | 104.40K |
| 2026-09-29 | INR 405.85 | -0.47% | INR 410.50 | INR 410.50 | INR 397.80 | 64.37K |
| 2026-09-28 | INR 407.75 | -0.91% | INR 414.60 | INR 418.00 | INR 403.80 |
| 108.98K |
| 2026-09-25 | INR 411.50 | +1.60% | INR 405.00 | INR 415.60 | INR 404.00 | 78.22K |
| 2026-09-24 | INR 405.00 | -2.08% | INR 410.70 | INR 418.35 | INR 390.05 | 115.56K |
| 2026-09-23 | INR 413.60 | +1.42% | INR 413.75 | INR 416.65 | INR 406.85 | 103.56K |
| 2026-09-22 | INR 407.80 | -0.73% | INR 410.15 | INR 416.60 | INR 406.45 | 91.34K |
| 2026-09-21 | INR 410.80 | +1.51% | INR 404.70 | INR 417.05 | INR 402.00 | 147.00K |
| 2026-09-18 | INR 404.70 | -0.33% | INR 406.95 | INR 411.00 | INR 397.95 | 154.26K |
| 2026-09-17 | INR 406.05 | +0.05% | INR 408.00 | INR 428.25 | INR 403.10 | 475.92K |
| 2026-09-16 | INR 405.85 | +4.30% | INR 395.00 | INR 410.50 | INR 379.15 | 383.81K |
| 2026-09-15 | INR 389.10 | -2.10% | INR 397.40 | INR 401.40 | INR 382.00 | 203.10K |
| 2026-09-14 | INR 397.45 | 0.00% | INR 397.45 | INR 397.45 | INR 397.45 | 0 |
| 2026-09-11 | INR 397.45 | +1.39% | INR 389.10 | INR 405.00 | INR 381.25 | 621.23K |
| 2026-09-10 | INR 392.00 | +8.06% | INR 365.60 | INR 423.85 | INR 363.00 | 8.31M |
| 2026-09-09 | INR 362.75 | +1.72% | INR 358.60 | INR 368.10 | INR 352.80 | 78.92K |
| 2026-09-08 | INR 356.60 | +0.04% | INR 354.00 | INR 363.30 | INR 351.30 | 71.29K |
| 2026-09-07 | INR 356.45 | -2.11% | INR 363.90 | INR 370.00 | INR 355.30 | 70.99K |
| 2026-09-04 | INR 364.15 | +0.05% | INR 365.10 | INR 369.20 | INR 353.30 | 140.55K |
| 2026-09-03 | INR 363.95 | +0.51% | INR 368.00 | INR 374.40 | INR 360.15 | 176.45K |
| 2026-09-02 | INR 362.10 | +2.04% | INR 354.85 | INR 369.90 | INR 345.55 | 106.99K |
| 2026-09-01 | INR 354.85 | -0.37% | INR 356.15 | INR 361.00 | INR 350.80 | 73.45K |
| 2026-08-31 | INR 356.15 | +2.18% | INR 349.90 | INR 364.00 | INR 348.80 | 88.36K |
| 2026-08-28 | INR 348.55 | -2.65% | INR 357.00 | INR 357.00 | INR 346.95 | 68.08K |
| 2026-08-27 | INR 358.05 | -2.64% | INR 370.40 | INR 370.45 | INR 354.10 | 127.11K |
| 2026-08-26 | INR 367.75 | +6.73% | INR 345.00 | INR 370.80 | INR 345.00 | 327.03K |
| 2026-08-25 | INR 344.55 | -1.96% | INR 351.45 | INR 353.00 | INR 341.30 | 96.81K |
| 2026-08-24 | INR 351.45 | +0.79% | INR 348.70 | INR 358.00 | INR 348.70 | 89.24K |
| 2026-08-21 | INR 348.70 | -2.05% | INR 358.95 | INR 358.95 | INR 346.25 | 105.31K |
| 2026-08-20 | INR 356.00 | -0.74% | INR 362.00 | INR 362.10 | INR 350.00 | 110.17K |
| 2026-08-19 | INR 358.65 | -0.15% | INR 361.80 | INR 362.90 | INR 353.55 | 112.12K |
| 2026-08-18 | INR 359.20 | -0.65% | INR 362.85 | INR 364.45 | INR 351.00 | 150.78K |
| 2026-08-17 | INR 361.55 | +2.32% | INR 358.65 | INR 375.95 | INR 357.10 | 453.42K |
| 2026-08-14 | INR 353.35 | +8.01% | INR 327.50 | INR 356.00 | INR 327.50 | 784.79K |
| 2026-08-13 | INR 327.15 | -1.19% | INR 331.15 | INR 335.95 | INR 326.10 | 59.03K |
| 2026-08-12 | INR 331.10 | -0.48% | INR 332.60 | INR 341.00 | INR 326.45 | 123.43K |
| 2026-08-11 | INR 332.70 | -1.47% | INR 337.45 | INR 337.45 | INR 325.65 | 130.91K |
| 2026-08-10 | INR 337.65 | -1.23% | INR 347.00 | INR 351.70 | INR 335.10 | 232.42K |
| 2026-08-07 | INR 341.85 | +2.40% | INR 332.55 | INR 344.70 | INR 328.00 | 335.63K |
| 2026-08-06 | INR 333.85 | +1.37% | INR 334.70 | INR 349.50 | INR 327.00 | 1.00M |
| 2026-08-05 | INR 329.35 | +8.05% | INR 304.80 | INR 335.00 | INR 303.10 | 759.56K |
| 2026-08-04 | INR 304.80 | +0.26% | INR 303.00 | INR 309.70 | INR 300.60 | 152.98K |
| 2026-08-03 | INR 304.00 | -0.25% | INR 312.20 | INR 312.20 | INR 303.00 | 76.67K |
| 2026-07-31 | INR 304.75 | +1.55% | INR 300.00 | INR 305.90 | INR 296.75 | 86.35K |
| 2026-07-30 | INR 300.10 | -1.98% | INR 305.85 | INR 305.85 | INR 298.20 | 74.61K |
| 2026-07-29 | INR 306.15 | +3.12% | INR 298.50 | INR 312.00 | INR 296.45 | 166.08K |
| 2026-07-28 | INR 296.90 | -0.13% | INR 298.00 | INR 298.45 | INR 290.05 | 69.22K |
| 2026-07-27 | INR 297.30 | +0.35% | INR 297.80 | INR 304.95 | INR 295.70 | 64.71K |
| 2026-07-24 | INR 296.25 | -0.49% | INR 292.30 | INR 298.40 | INR 288.85 | 99.17K |
| 2026-07-23 | INR 297.70 | -1.85% | INR 305.40 | INR 312.00 | INR 296.00 | 211.55K |
| 2026-07-22 | INR 303.30 | -0.02% | INR 305.55 | INR 325.85 | INR 301.10 | 1.65M |
| 2026-07-21 | INR 303.35 | -1.76% | INR 314.95 | INR 318.00 | INR 302.50 | 276.69K |
| 2026-07-20 | INR 308.80 | +3.50% | INR 298.95 | INR 310.95 | INR 290.80 | 119.69K |
| 2026-07-17 | INR 298.35 | +0.32% | INR 299.20 | INR 301.90 | INR 292.15 | 68.90K |
| 2026-07-16 | INR 297.40 | +0.44% | INR 296.90 | INR 308.70 | INR 294.00 | 302.61K |
| 2026-07-15 | INR 296.10 | +0.17% | INR 297.00 | INR 297.95 | INR 289.10 | 47.97K |
| 2026-07-14 | INR 295.60 | +0.14% | INR 296.60 | INR 299.00 | INR 287.80 | 133.31K |
| 2026-07-13 | INR 295.20 | +6.82% | INR 277.00 | INR 301.65 | INR 277.00 | 838.65K |
| 2026-07-10 | INR 276.35 | +2.43% | INR 271.10 | INR 277.45 | INR 271.10 | 18.21K |
| 2026-07-09 | INR 269.80 | +0.06% | INR 270.75 | INR 275.55 | INR 268.65 | 35.07K |
| 2026-07-08 | INR 269.65 | -0.92% | INR 272.00 | INR 274.90 | INR 266.00 | 29.66K |
| 2026-07-07 | INR 272.15 | +0.11% | INR 269.15 | INR 272.65 | INR 269.15 | 12.54K |
| 2026-07-06 | INR 271.85 | -0.91% | INR 274.35 | INR 277.45 | INR 267.30 | 44.76K |
| 2026-07-03 | INR 274.35 | -0.81% | INR 276.70 | INR 279.95 | INR 272.85 | 33.78K |
| 2026-07-02 | INR 276.60 | +1.58% | INR 276.45 | INR 278.00 | INR 272.35 | 18.94K |
| 2026-07-01 | INR 272.30 | -2.58% | INR 279.50 | INR 280.15 | INR 271.35 | 30.48K |
| 2026-06-30 | INR 279.50 | +0.23% | INR 276.75 | INR 281.60 | INR 276.75 | 11.11K |
| 2026-06-29 | INR 278.85 | -1.43% | INR 283.00 | INR 284.40 | INR 274.55 | 33.13K |
| 2026-06-26 | INR 282.90 | 0.00% | INR 282.90 | INR 282.90 | INR 282.90 | 0 |
| 2026-06-25 | INR 282.90 | -0.58% | INR 284.00 | INR 289.80 | INR 281.35 | 22.77K |
| 2026-06-24 | INR 284.55 | -0.61% | INR 284.45 | INR 291.60 | INR 282.00 | 40.98K |
| 2026-06-23 | INR 286.30 | +2.30% | INR 278.15 | INR 290.00 | INR 278.15 | 75.74K |
| 2026-06-22 | INR 279.85 | -0.60% | INR 280.00 | INR 283.45 | INR 278.60 | 19.26K |
| 2026-06-19 | INR 281.55 | -0.58% | INR 283.50 | INR 284.05 | INR 280.00 | 17.71K |
| 2026-06-18 | INR 283.20 | -1.91% | INR 288.50 | INR 290.90 | INR 282.25 | 24.00K |
| 2026-06-17 | INR 288.70 | +1.69% | INR 281.40 | INR 293.70 | INR 280.15 | 116.12K |
| 2026-06-16 | INR 283.90 | -0.26% | INR 284.65 | INR 289.90 | INR 280.95 | 37.85K |
| 2026-06-15 | INR 284.65 | +3.08% | INR 277.35 | INR 289.70 | INR 275.10 | 109.69K |
| 2026-06-12 | INR 276.15 | +3.06% | INR 273.00 | INR 278.70 | INR 265.20 | 83.20K |
| 2026-06-11 | INR 267.95 | +1.27% | INR 264.60 | INR 269.45 | INR 260.05 | 38.00K |
| 2026-06-10 | INR 264.60 | -2.60% | INR 271.65 | INR 277.00 | INR 260.15 | 96.88K |
| 2026-06-09 | INR 271.65 | -0.22% | INR 274.10 | INR 274.10 | INR 271.00 | 14.16K |
| 2026-06-08 | INR 272.25 | -1.16% | INR 275.70 | INR 281.00 | INR 270.30 | 35.50K |
| 2026-06-05 | INR 275.45 | -0.60% | INR 278.40 | INR 278.40 | INR 273.00 | 16.85K |
| 2026-06-04 | INR 277.10 | +2.10% | INR 268.20 | INR 278.70 | INR 268.20 | 75.32K |
| 2026-06-03 | INR 271.40 | +0.46% | INR 271.40 | INR 273.55 | INR 266.25 | 31.84K |
| 2026-06-02 | INR 270.15 | -0.30% | INR 269.15 | INR 271.45 | INR 267.10 | 34.53K |
| 2026-06-01 | INR 270.95 | +1.03% | INR 273.95 | INR 277.00 | INR 268.30 | 27.09K |
| 2026-05-29 | INR 268.20 | -2.44% | INR 276.30 | INR 277.00 | INR 266.15 | 35.09K |