VST Industries Limited VSTIND
NSE · India · Consumer Non-Durables
INR 200.65-2.51 (-1.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 201.14 | -0.99% | INR 203.30 | INR 204.17 | INR 200.10 | 142.76K |
| 2026-09-30 | INR 203.16 | +0.10% | INR 203.00 | INR 204.40 | INR 202.40 | 81.30K |
| 2026-09-29 | INR 202.96 | -0.51% | INR 204.68 | INR 204.80 | INR 202.05 | 92.06K |
| 2026-09-28 | INR 204.00 | -0.26% | INR 205.40 | INR 206.09 | INR 203.10 |
| 90.13K |
| 2026-09-25 | INR 204.54 | -1.04% | INR 205.82 | INR 206.76 | INR 202.88 | 89.40K |
| 2026-09-24 | INR 206.69 | -1.01% | INR 209.35 | INR 209.35 | INR 205.40 | 100.74K |
| 2026-09-23 | INR 208.80 | +1.51% | INR 205.69 | INR 210.44 | INR 205.00 | 162.28K |
| 2026-09-22 | INR 205.69 | -0.52% | INR 206.50 | INR 208.01 | INR 204.20 | 94.92K |
| 2026-09-21 | INR 206.76 | -1.03% | INR 208.70 | INR 208.70 | INR 206.12 | 77.12K |
| 2026-09-18 | INR 208.92 | +2.36% | INR 206.00 | INR 214.70 | INR 202.50 | 257.72K |
| 2026-09-17 | INR 204.11 | +0.97% | INR 202.65 | INR 204.93 | INR 201.61 | 87.32K |
| 2026-09-16 | INR 202.14 | -0.62% | INR 203.92 | INR 204.20 | INR 201.00 | 107.67K |
| 2026-09-15 | INR 203.40 | -0.26% | INR 206.00 | INR 206.49 | INR 202.10 | 101.42K |
| 2026-09-14 | INR 203.93 | 0.00% | INR 203.93 | INR 203.93 | INR 203.93 | 0 |
| 2026-09-11 | INR 203.93 | -1.23% | INR 206.00 | INR 206.45 | INR 203.00 | 169.40K |
| 2026-09-10 | INR 206.46 | -1.02% | INR 208.59 | INR 208.77 | INR 205.70 | 96.79K |
| 2026-09-09 | INR 208.59 | +0.89% | INR 205.50 | INR 209.31 | INR 205.10 | 122.82K |
| 2026-09-08 | INR 206.74 | -0.11% | INR 206.96 | INR 207.50 | INR 205.50 | 87.16K |
| 2026-09-07 | INR 206.96 | -0.57% | INR 208.00 | INR 208.50 | INR 205.97 | 94.35K |
| 2026-09-04 | INR 208.15 | +0.09% | INR 207.95 | INR 209.02 | INR 207.21 | 96.63K |
| 2026-09-03 | INR 207.96 | +0.18% | INR 208.62 | INR 209.40 | INR 207.02 | 94.16K |
| 2026-09-02 | INR 207.59 | -0.20% | INR 208.00 | INR 208.21 | INR 206.00 | 79.44K |
| 2026-09-01 | INR 208.00 | -0.83% | INR 208.12 | INR 209.55 | INR 207.50 | 102.57K |
| 2026-08-31 | INR 209.74 | -0.34% | INR 210.45 | INR 210.63 | INR 208.00 | 102.87K |
| 2026-08-28 | INR 210.45 | -0.37% | INR 212.40 | INR 212.40 | INR 209.50 | 82.10K |
| 2026-08-27 | INR 211.23 | +0.13% | INR 211.95 | INR 211.95 | INR 210.00 | 101.42K |
| 2026-08-26 | INR 210.95 | +0.52% | INR 212.00 | INR 212.30 | INR 209.70 | 119.33K |
| 2026-08-25 | INR 209.86 | -0.38% | INR 212.17 | INR 212.17 | INR 209.42 | 133.64K |
| 2026-08-24 | INR 210.65 | -0.96% | INR 214.00 | INR 214.00 | INR 210.00 | 124.37K |
| 2026-08-21 | INR 212.69 | -0.08% | INR 215.00 | INR 215.00 | INR 212.00 | 117.73K |
| 2026-08-20 | INR 212.86 | +0.72% | INR 211.50 | INR 213.85 | INR 211.34 | 100.01K |
| 2026-08-19 | INR 211.33 | -1.65% | INR 213.50 | INR 213.98 | INR 211.00 | 168.91K |
| 2026-08-18 | INR 214.88 | +0.18% | INR 215.57 | INR 216.07 | INR 213.93 | 113.62K |
| 2026-08-17 | INR 214.50 | -0.44% | INR 215.05 | INR 215.99 | INR 214.05 | 99.90K |
| 2026-08-14 | INR 215.44 | -0.84% | INR 217.17 | INR 218.50 | INR 215.12 | 168.12K |
| 2026-08-13 | INR 217.27 | -0.43% | INR 219.00 | INR 219.13 | INR 217.00 | 133.83K |
| 2026-08-12 | INR 218.20 | -0.35% | INR 218.96 | INR 219.46 | INR 217.80 | 136.14K |
| 2026-08-11 | INR 218.96 | -0.29% | INR 220.00 | INR 220.00 | INR 218.20 | 151.60K |
| 2026-08-10 | INR 219.60 | -0.08% | INR 221.38 | INR 221.38 | INR 219.00 | 123.64K |
| 2026-08-07 | INR 219.77 | +0.10% | INR 219.56 | INR 220.99 | INR 219.10 | 114.18K |
| 2026-08-06 | INR 219.56 | -0.84% | INR 221.41 | INR 222.50 | INR 219.04 | 156.10K |
| 2026-08-05 | INR 221.41 | +0.09% | INR 221.25 | INR 222.99 | INR 221.04 | 128.11K |
| 2026-08-04 | INR 221.22 | +0.88% | INR 220.00 | INR 222.66 | INR 219.54 | 186.61K |
| 2026-08-03 | INR 219.29 | -1.00% | INR 221.50 | INR 223.56 | INR 217.00 | 522.42K |
| 2026-07-31 | INR 221.50 | +0.96% | INR 220.40 | INR 222.25 | INR 217.00 | 222.43K |
| 2026-07-30 | INR 219.40 | -0.27% | INR 220.00 | INR 220.80 | INR 217.65 | 250.52K |
| 2026-07-29 | INR 220.00 | -4.03% | INR 218.00 | INR 225.00 | INR 215.00 | 1.29M |
| 2026-07-28 | INR 229.25 | -2.32% | INR 232.50 | INR 233.00 | INR 228.00 | 229.91K |
| 2026-07-27 | INR 234.70 | +2.02% | INR 234.50 | INR 235.90 | INR 232.00 | 308.79K |
| 2026-07-24 | INR 230.05 | +0.94% | INR 229.00 | INR 232.95 | INR 226.55 | 338.02K |
| 2026-07-23 | INR 227.90 | -1.85% | INR 231.00 | INR 232.50 | INR 226.65 | 198.12K |
| 2026-07-22 | INR 232.20 | -0.92% | INR 234.00 | INR 234.75 | INR 230.50 | 168.07K |
| 2026-07-21 | INR 234.35 | +1.30% | INR 231.35 | INR 235.40 | INR 231.35 | 150.13K |
| 2026-07-20 | INR 231.35 | -0.71% | INR 233.00 | INR 233.00 | INR 230.30 | 219.35K |
| 2026-07-17 | INR 233.00 | -0.91% | INR 236.00 | INR 236.00 | INR 232.20 | 184.02K |
| 2026-07-16 | INR 235.15 | +0.99% | INR 233.80 | INR 235.95 | INR 232.05 | 248.09K |
| 2026-07-15 | INR 232.85 | -2.14% | INR 237.00 | INR 238.85 | INR 232.00 | 384.54K |
| 2026-07-14 | INR 237.95 | -1.29% | INR 240.95 | INR 240.95 | INR 236.70 | 327.06K |
| 2026-07-13 | INR 241.05 | -3.04% | INR 245.00 | INR 245.45 | INR 240.00 | 671.06K |
| 2026-07-10 | INR 248.60 | -6.15% | INR 249.65 | INR 250.60 | INR 246.05 | 848.36K |
| 2026-07-09 | INR 264.90 | -0.28% | INR 267.50 | INR 269.00 | INR 263.20 | 988.26K |
| 2026-07-08 | INR 265.65 | -0.69% | INR 266.50 | INR 268.20 | INR 263.75 | 870.72K |
| 2026-07-07 | INR 267.50 | -0.32% | INR 270.00 | INR 270.00 | INR 266.15 | 667.74K |
| 2026-07-06 | INR 268.35 | -0.02% | INR 270.95 | INR 271.95 | INR 266.55 | 790.49K |
| 2026-07-03 | INR 268.40 | +2.44% | INR 264.65 | INR 269.20 | INR 261.35 | 1.08M |
| 2026-07-02 | INR 262.00 | +0.65% | INR 260.30 | INR 262.60 | INR 259.80 | 275.00K |
| 2026-07-01 | INR 260.30 | 0.00% | INR 262.00 | INR 262.00 | INR 259.40 | 277.05K |
| 2026-06-30 | INR 260.30 | -0.08% | INR 262.00 | INR 262.00 | INR 258.75 | 292.22K |
| 2026-06-29 | INR 260.50 | -0.23% | INR 261.10 | INR 261.55 | INR 259.00 | 236.52K |
| 2026-06-26 | INR 261.10 | 0.00% | INR 261.10 | INR 261.10 | INR 261.10 | 0 |
| 2026-06-25 | INR 261.10 | +0.15% | INR 262.00 | INR 263.05 | INR 260.10 | 304.81K |
| 2026-06-24 | INR 260.70 | -0.61% | INR 263.20 | INR 263.85 | INR 258.25 | 393.55K |
| 2026-06-23 | INR 262.30 | -0.10% | INR 264.50 | INR 268.40 | INR 261.70 | 922.29K |
| 2026-06-22 | INR 262.55 | +1.00% | INR 259.40 | INR 265.10 | INR 259.40 | 722.80K |
| 2026-06-19 | INR 259.95 | +0.50% | INR 259.50 | INR 260.05 | INR 257.00 | 262.03K |
| 2026-06-18 | INR 258.65 | -0.42% | INR 260.00 | INR 260.40 | INR 258.00 | 281.75K |
| 2026-06-17 | INR 259.75 | +0.31% | INR 260.30 | INR 260.30 | INR 258.00 | 166.21K |
| 2026-06-16 | INR 258.95 | -0.35% | INR 261.90 | INR 261.90 | INR 258.15 | 236.07K |
| 2026-06-15 | INR 259.85 | +0.04% | INR 263.00 | INR 266.90 | INR 259.25 | 516.21K |
| 2026-06-12 | INR 259.75 | +1.35% | INR 259.00 | INR 260.00 | INR 257.80 | 163.62K |
| 2026-06-11 | INR 256.30 | -0.27% | INR 258.80 | INR 258.80 | INR 255.20 | 129.07K |
| 2026-06-10 | INR 257.00 | -0.94% | INR 259.40 | INR 266.00 | INR 256.15 | 619.99K |
| 2026-06-09 | INR 259.45 | +0.80% | INR 259.60 | INR 260.50 | INR 257.85 | 347.83K |
| 2026-06-08 | INR 257.40 | -0.25% | INR 258.05 | INR 260.40 | INR 253.40 | 382.53K |
| 2026-06-05 | INR 258.05 | +1.04% | INR 257.00 | INR 260.00 | INR 255.40 | 229.05K |
| 2026-06-04 | INR 255.40 | +0.75% | INR 253.00 | INR 256.70 | INR 252.90 | 114.21K |
| 2026-06-03 | INR 253.50 | -0.59% | INR 256.00 | INR 256.00 | INR 251.55 | 161.52K |
| 2026-06-02 | INR 255.00 | +0.67% | INR 253.50 | INR 255.85 | INR 252.30 | 117.17K |
| 2026-06-01 | INR 253.30 | -0.94% | INR 255.90 | INR 258.75 | INR 252.35 | 348.22K |
| 2026-05-29 | INR 255.70 | -0.95% | INR 258.00 | INR 263.00 | INR 254.65 | 448.61K |