VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 268.05
-0.90 (-0.33%)
At close: Sep 8, 2025
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 269.15 | 271.15 | 267.65 | 268.05 | 268.05 | -0.33% | 22,082 |
| Sep 5, 2025 | 275.00 | 275.00 | 268.00 | 268.95 | 268.95 | -1.65% | 18,335 |
| Sep 4, 2025 | 268.55 | 274.65 | 268.55 | 273.45 | 273.45 | 1.60% | 22,816 |
| Sep 3, 2025 | 271.75 | 271.75 | 265.80 | 269.15 | 269.15 | -0.44% | 37,544 |
| Sep 2, 2025 | 270.95 | 273.15 | 269.10 | 270.35 | 270.35 | 0.04% | 9,412 |
| Sep 1, 2025 | 266.05 | 271.70 | 266.05 | 270.25 | 270.25 | 0.48% | 24,690 |
| Aug 29, 2025 | 269.95 | 271.20 | 268.25 | 268.95 | 268.95 | -0.30% | 11,587 |
| Aug 28, 2025 | 271.00 | 274.15 | 268.50 | 269.75 | 269.75 | -0.63% | 9,430 |
| Aug 26, 2025 | 276.25 | 276.30 | 271.05 | 271.45 | 271.45 | -0.79% | 9,082 |
| Aug 25, 2025 | 275.05 | 277.20 | 272.60 | 273.60 | 273.60 | -1.03% | 16,381 |
| Aug 22, 2025 | 281.10 | 281.70 | 275.15 | 276.45 | 276.45 | -1.93% | 17,309 |
| Aug 21, 2025 | 278.80 | 284.85 | 278.80 | 281.90 | 281.90 | 1.13% | 20,796 |
| Aug 20, 2025 | 273.80 | 282.75 | 271.80 | 278.75 | 278.75 | 2.65% | 22,283 |
| Aug 19, 2025 | 272.80 | 272.80 | 270.30 | 271.55 | 271.55 | 0.17% | 17,202 |
| Aug 18, 2025 | 272.05 | 275.30 | 270.00 | 271.10 | 271.10 | -0.55% | 44,779 |
| Aug 14, 2025 | 275.00 | 276.40 | 272.00 | 272.60 | 272.60 | -0.80% | 17,788 |
| Aug 13, 2025 | 278.90 | 280.35 | 273.90 | 274.80 | 274.80 | -1.47% | 8,673 |
| Aug 12, 2025 | 278.00 | 280.45 | 277.00 | 278.90 | 278.90 | 0.80% | 10,614 |
| Aug 11, 2025 | 278.65 | 283.00 | 273.30 | 276.70 | 276.70 | -1.25% | 40,580 |
| Aug 8, 2025 | 282.85 | 283.40 | 279.55 | 280.20 | 280.20 | -1.06% | 5,264 |
| Aug 7, 2025 | 280.25 | 285.00 | 279.00 | 283.20 | 283.20 | 0.41% | 27,257 |
| Aug 6, 2025 | 282.80 | 284.05 | 281.00 | 282.05 | 282.05 | -0.28% | 14,061 |
| Aug 5, 2025 | 284.90 | 284.90 | 282.00 | 282.85 | 282.85 | 0.35% | 10,653 |
| Aug 4, 2025 | 281.95 | 283.55 | 280.05 | 281.85 | 281.85 | -0.14% | 18,343 |
| Aug 1, 2025 | 280.55 | 283.95 | 280.55 | 282.25 | 282.25 | - | 6,010 |
| Jul 31, 2025 | 280.05 | 283.70 | 279.00 | 282.25 | 282.25 | -0.12% | 22,273 |
| Jul 30, 2025 | 280.55 | 283.95 | 279.50 | 282.60 | 282.60 | 0.43% | 25,364 |
| Jul 29, 2025 | 278.95 | 282.40 | 277.35 | 281.40 | 281.40 | 0.16% | 19,224 |
| Jul 28, 2025 | 281.70 | 282.90 | 279.30 | 280.95 | 280.95 | -0.27% | 15,392 |
| Jul 25, 2025 | 285.70 | 285.70 | 280.85 | 281.70 | 281.70 | -1.00% | 17,208 |
| Jul 24, 2025 | 286.35 | 288.70 | 283.55 | 284.55 | 284.55 | -0.89% | 15,396 |
| Jul 23, 2025 | 287.35 | 288.65 | 286.25 | 287.10 | 287.10 | 1.00% | 25,941 |
| Jul 22, 2025 | 295.45 | 295.45 | 280.50 | 284.25 | 284.25 | -2.97% | 90,793 |
| Jul 21, 2025 | 294.75 | 295.30 | 291.00 | 292.95 | 292.95 | -0.02% | 35,801 |
| Jul 18, 2025 | 291.75 | 294.50 | 287.60 | 293.00 | 293.00 | -0.07% | 26,098 |
| Jul 17, 2025 | 295.05 | 297.85 | 291.70 | 293.20 | 293.20 | -0.68% | 27,534 |
| Jul 16, 2025 | 295.50 | 300.95 | 293.25 | 295.20 | 295.20 | -1.29% | 49,537 |
| Jul 15, 2025 | 299.00 | 302.15 | 297.00 | 299.05 | 299.05 | -0.32% | 43,128 |
| Jul 14, 2025 | 296.05 | 303.15 | 295.30 | 300.00 | 300.00 | 0.59% | 86,374 |
| Jul 11, 2025 | 280.10 | 304.75 | 278.05 | 298.25 | 298.25 | 6.16% | 256,663 |
| Jul 10, 2025 | 284.00 | 284.95 | 280.00 | 280.95 | 280.95 | -0.85% | 32,866 |
| Jul 9, 2025 | 285.05 | 285.35 | 282.45 | 283.35 | 283.35 | -0.05% | 33,508 |
| Jul 8, 2025 | 284.75 | 288.40 | 282.00 | 283.50 | 283.50 | -0.56% | 38,296 |
| Jul 7, 2025 | 289.85 | 289.85 | 284.00 | 285.10 | 285.10 | -1.47% | 24,115 |
| Jul 4, 2025 | 297.60 | 298.00 | 288.15 | 289.35 | 289.35 | -3.37% | 108,655 |
| Jul 3, 2025 | 301.10 | 303.10 | 297.00 | 299.45 | 299.45 | -5.19% | 147,430 |
| Jul 2, 2025 | 317.95 | 318.95 | 311.00 | 315.85 | 305.85 | 0.37% | 110,802 |
| Jul 1, 2025 | 315.00 | 317.85 | 311.80 | 314.70 | 304.74 | 2.32% | 181,747 |
| Jun 30, 2025 | 300.40 | 308.80 | 299.00 | 307.55 | 297.81 | 4.03% | 97,949 |
| Jun 27, 2025 | 294.00 | 297.90 | 291.85 | 295.65 | 286.29 | 1.39% | 131,945 |