Vibhor Steel Tubes Ltd. VSTL
NSE · India · Non-Energy Minerals
INR 110.25-1.84 (-1.64%)
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 108.85 | -2.89% | INR 111.90 | INR 111.90 | INR 108.09 | 8.45K |
| 2026-09-30 | INR 112.09 | +1.16% | INR 110.90 | INR 114.00 | INR 110.51 | 5.24K |
| 2026-09-29 | INR 110.81 | -0.38% | INR 111.45 | INR 111.95 | INR 110.05 | 3.44K |
| 2026-09-28 | INR 111.23 | -2.22% | INR 113.76 | INR 114.89 | INR 110.50 |
| 5.59K |
| 2026-09-25 | INR 113.76 | +0.79% | INR 113.00 | INR 114.43 | INR 111.00 | 3.53K |
| 2026-09-24 | INR 112.87 | -0.54% | INR 113.00 | INR 114.83 | INR 111.55 | 5.46K |
| 2026-09-23 | INR 113.48 | -0.62% | INR 114.95 | INR 115.08 | INR 112.50 | 4.46K |
| 2026-09-22 | INR 114.19 | -0.25% | INR 113.90 | INR 115.45 | INR 113.00 | 5.08K |
| 2026-09-21 | INR 114.48 | +0.83% | INR 113.45 | INR 115.95 | INR 110.66 | 6.09K |
| 2026-09-18 | INR 113.54 | -1.11% | INR 114.82 | INR 114.82 | INR 112.10 | 5.91K |
| 2026-09-17 | INR 114.82 | +1.84% | INR 114.89 | INR 115.90 | INR 112.15 | 3.05K |
| 2026-09-16 | INR 112.75 | -1.85% | INR 112.10 | INR 116.99 | INR 110.76 | 6.77K |
| 2026-09-15 | INR 114.88 | -4.03% | INR 117.25 | INR 122.00 | INR 114.00 | 12.49K |
| 2026-09-11 | INR 119.71 | -0.38% | INR 118.45 | INR 122.80 | INR 117.00 | 8.44K |
| 2026-09-10 | INR 120.17 | -2.63% | INR 123.50 | INR 124.90 | INR 120.00 | 5.74K |
| 2026-09-09 | INR 123.41 | -0.83% | INR 126.00 | INR 126.00 | INR 121.50 | 12.01K |
| 2026-09-08 | INR 124.44 | +2.21% | INR 122.90 | INR 126.00 | INR 120.99 | 18.28K |
| 2026-09-07 | INR 121.75 | +3.48% | INR 118.01 | INR 123.15 | INR 118.01 | 37.91K |
| 2026-09-04 | INR 117.66 | +2.18% | INR 115.15 | INR 118.35 | INR 115.00 | 22.47K |
| 2026-09-03 | INR 115.15 | +1.22% | INR 113.05 | INR 115.25 | INR 112.00 | 26.20K |
| 2026-09-02 | INR 113.76 | +1.73% | INR 111.83 | INR 114.10 | INR 109.00 | 20.07K |
| 2026-09-01 | INR 111.83 | -0.02% | INR 112.00 | INR 113.30 | INR 109.35 | 13.68K |
| 2026-08-31 | INR 111.85 | +0.93% | INR 108.30 | INR 113.00 | INR 108.30 | 22.39K |
| 2026-08-28 | INR 110.82 | -1.61% | INR 113.80 | INR 113.80 | INR 109.05 | 9.48K |
| 2026-08-27 | INR 112.63 | +0.47% | INR 112.10 | INR 113.50 | INR 111.15 | 7.08K |
| 2026-08-26 | INR 112.10 | +0.54% | INR 113.95 | INR 113.95 | INR 111.02 | 7.54K |
| 2026-08-25 | INR 111.50 | -0.03% | INR 112.53 | INR 113.75 | INR 111.25 | 8.83K |
| 2026-08-24 | INR 111.53 | +0.90% | INR 110.20 | INR 114.15 | INR 108.50 | 23.73K |
| 2026-08-21 | INR 110.54 | +1.47% | INR 110.70 | INR 113.98 | INR 107.25 | 22.83K |
| 2026-08-20 | INR 108.94 | +2.40% | INR 106.39 | INR 109.00 | INR 105.50 | 11.96K |
| 2026-08-19 | INR 106.39 | -0.05% | INR 107.99 | INR 107.99 | INR 105.14 | 7.61K |
| 2026-08-18 | INR 106.44 | -0.40% | INR 106.87 | INR 108.00 | INR 105.11 | 6.35K |
| 2026-08-17 | INR 106.87 | -0.96% | INR 107.91 | INR 108.40 | INR 101.00 | 17.81K |
| 2026-08-14 | INR 107.91 | +0.96% | INR 107.46 | INR 108.50 | INR 106.81 | 10.51K |
| 2026-08-13 | INR 106.88 | +0.63% | INR 108.00 | INR 108.00 | INR 104.99 | 14.71K |
| 2026-08-12 | INR 106.21 | -0.45% | INR 106.69 | INR 108.00 | INR 105.25 | 10.59K |
| 2026-08-11 | INR 106.69 | +0.25% | INR 107.91 | INR 107.91 | INR 106.00 | 10.89K |
| 2026-08-10 | INR 106.42 | -0.55% | INR 107.00 | INR 107.95 | INR 106.05 | 7.88K |
| 2026-08-07 | INR 107.01 | -1.16% | INR 107.20 | INR 108.39 | INR 106.10 | 15.34K |
| 2026-08-06 | INR 108.27 | -2.26% | INR 111.32 | INR 112.39 | INR 105.90 | 61.95K |
| 2026-08-05 | INR 110.77 | -0.67% | INR 112.03 | INR 112.79 | INR 110.13 | 5.18K |
| 2026-08-04 | INR 111.52 | +1.56% | INR 111.80 | INR 113.98 | INR 109.63 | 15.62K |
| 2026-08-03 | INR 109.81 | -0.96% | INR 110.90 | INR 112.33 | INR 109.00 | 13.70K |
| 2026-07-31 | INR 110.87 | +0.23% | INR 111.05 | INR 112.50 | INR 110.00 | 18.60K |
| 2026-07-30 | INR 110.62 | +0.15% | INR 110.00 | INR 111.80 | INR 106.81 | 17.72K |
| 2026-07-29 | INR 110.45 | -0.73% | INR 111.26 | INR 112.60 | INR 109.26 | 6.39K |
| 2026-07-28 | INR 111.26 | -0.06% | INR 111.90 | INR 112.36 | INR 107.81 | 16.11K |
| 2026-07-27 | INR 111.33 | +0.17% | INR 111.14 | INR 114.49 | INR 110.90 | 9.25K |
| 2026-07-24 | INR 111.14 | +1.09% | INR 111.93 | INR 111.97 | INR 109.32 | 6.00K |
| 2026-07-23 | INR 109.94 | -1.04% | INR 111.99 | INR 111.99 | INR 109.02 | 9.82K |
| 2026-07-22 | INR 111.10 | -0.31% | INR 110.60 | INR 112.99 | INR 110.25 | 6.51K |
| 2026-07-21 | INR 111.45 | -0.44% | INR 111.94 | INR 112.65 | INR 111.11 | 5.94K |
| 2026-07-20 | INR 111.94 | +0.03% | INR 111.90 | INR 115.00 | INR 111.20 | 11.04K |
| 2026-07-17 | INR 111.91 | +0.42% | INR 111.44 | INR 112.00 | INR 111.31 | 3.95K |
| 2026-07-16 | INR 111.44 | -1.35% | INR 112.55 | INR 113.45 | INR 108.80 | 9.59K |
| 2026-07-15 | INR 112.96 | +0.64% | INR 113.89 | INR 113.90 | INR 112.40 | 7.17K |
| 2026-07-14 | INR 112.24 | -0.25% | INR 112.52 | INR 114.90 | INR 111.41 | 10.64K |
| 2026-07-13 | INR 112.52 | -1.70% | INR 114.47 | INR 114.47 | INR 111.00 | 8.55K |
| 2026-07-10 | INR 114.47 | +1.07% | INR 111.80 | INR 118.00 | INR 111.45 | 17.63K |
| 2026-07-09 | INR 113.26 | +1.78% | INR 111.00 | INR 113.88 | INR 111.00 | 5.55K |
| 2026-07-08 | INR 111.28 | -2.37% | INR 116.00 | INR 116.00 | INR 110.00 | 8.18K |
| 2026-07-07 | INR 113.98 | -1.02% | INR 115.21 | INR 115.36 | INR 113.20 | 4.60K |
| 2026-07-06 | INR 115.15 | +1.10% | INR 114.50 | INR 115.90 | INR 114.20 | 6.84K |
| 2026-07-03 | INR 113.90 | -0.36% | INR 115.00 | INR 116.25 | INR 112.92 | 14.73K |
| 2026-07-02 | INR 114.31 | -0.08% | INR 114.45 | INR 116.59 | INR 113.60 | 8.45K |
| 2026-07-01 | INR 114.40 | -0.50% | INR 114.98 | INR 116.44 | INR 113.28 | 5.62K |
| 2026-06-30 | INR 114.98 | -0.24% | INR 115.45 | INR 116.96 | INR 113.00 | 13.21K |
| 2026-06-29 | INR 115.26 | -0.95% | INR 118.80 | INR 118.80 | INR 113.98 | 10.91K |
| 2026-06-26 | INR 116.37 | 0.00% | INR 116.37 | INR 116.37 | INR 116.37 | 0 |
| 2026-06-25 | INR 116.37 | -0.44% | INR 117.01 | INR 118.61 | INR 115.84 | 7.45K |
| 2026-06-24 | INR 116.88 | -0.34% | INR 119.60 | INR 119.80 | INR 116.23 | 6.38K |
| 2026-06-23 | INR 117.28 | -0.20% | INR 118.60 | INR 119.70 | INR 117.00 | 9.60K |
| 2026-06-22 | INR 117.51 | -0.58% | INR 118.25 | INR 119.16 | INR 117.00 | 13.70K |
| 2026-06-19 | INR 118.19 | -0.49% | INR 116.85 | INR 121.38 | INR 116.85 | 7.08K |
| 2026-06-18 | INR 118.77 | -1.77% | INR 121.90 | INR 122.00 | INR 118.50 | 10.74K |
| 2026-06-17 | INR 120.91 | -0.89% | INR 123.60 | INR 123.80 | INR 120.66 | 7.45K |
| 2026-06-16 | INR 122.00 | +0.76% | INR 121.08 | INR 123.90 | INR 119.00 | 31.04K |
| 2026-06-15 | INR 121.08 | +0.59% | INR 118.65 | INR 122.99 | INR 118.65 | 14.93K |
| 2026-06-12 | INR 120.37 | +1.13% | INR 120.10 | INR 121.99 | INR 117.46 | 11.95K |
| 2026-06-11 | INR 119.02 | -1.03% | INR 119.80 | INR 119.99 | INR 117.03 | 12.96K |
| 2026-06-10 | INR 120.26 | +1.58% | INR 118.39 | INR 120.95 | INR 116.35 | 15.82K |
| 2026-06-09 | INR 118.39 | +1.36% | INR 119.00 | INR 120.90 | INR 115.55 | 10.69K |
| 2026-06-08 | INR 116.80 | +1.81% | INR 113.10 | INR 117.85 | INR 113.00 | 12.29K |
| 2026-06-05 | INR 114.72 | -0.43% | INR 118.00 | INR 118.00 | INR 114.27 | 6.01K |
| 2026-06-04 | INR 115.22 | +1.57% | INR 113.00 | INR 116.47 | INR 113.00 | 13.29K |
| 2026-06-03 | INR 113.44 | -1.42% | INR 113.65 | INR 115.90 | INR 113.00 | 6.76K |
| 2026-06-02 | INR 115.07 | +1.27% | INR 111.35 | INR 116.00 | INR 111.35 | 7.82K |
| 2026-06-01 | INR 113.63 | -2.09% | INR 116.25 | INR 116.50 | INR 112.80 | 11.40K |
| 2026-05-29 | INR 116.06 | -1.55% | INR 117.90 | INR 118.35 | INR 115.55 | 14.33K |
| 2026-05-28 | INR 117.89 | 0.00% | INR 117.89 | INR 117.89 | INR 117.89 | 0 |