VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 219.40
-2.85 (-1.28%)
At close: Mar 9, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 221.90 | 221.90 | 215.10 | 219.40 | 219.40 | -1.28% | 27,364 |
| Mar 6, 2026 | 224.35 | 227.00 | 221.15 | 222.25 | 222.25 | -0.96% | 15,569 |
| Mar 5, 2026 | 224.05 | 226.85 | 222.75 | 224.40 | 224.40 | 0.43% | 8,385 |
| Mar 4, 2026 | 228.00 | 228.00 | 222.50 | 223.45 | 223.45 | -2.38% | 10,366 |
| Mar 2, 2026 | 227.50 | 232.00 | 223.65 | 228.90 | 228.90 | -2.05% | 10,884 |
| Feb 27, 2026 | 234.85 | 235.10 | 232.95 | 233.70 | 233.70 | -0.51% | 4,771 |
| Feb 26, 2026 | 230.00 | 237.45 | 230.00 | 234.90 | 234.90 | -0.80% | 3,067 |
| Feb 25, 2026 | 236.60 | 238.00 | 234.95 | 236.80 | 236.80 | 0.02% | 3,181 |
| Feb 24, 2026 | 235.95 | 238.05 | 234.50 | 236.75 | 236.75 | -1.31% | 6,761 |
| Feb 23, 2026 | 238.80 | 241.25 | 237.50 | 239.90 | 239.90 | 0.48% | 4,629 |
| Feb 20, 2026 | 238.80 | 241.35 | 237.05 | 238.75 | 238.75 | -1.02% | 18,152 |
| Feb 19, 2026 | 247.90 | 248.95 | 240.10 | 241.20 | 241.20 | -2.17% | 7,862 |
| Feb 18, 2026 | 240.35 | 248.50 | 240.00 | 246.55 | 246.55 | 2.97% | 20,583 |
| Feb 17, 2026 | 238.00 | 242.80 | 236.50 | 239.45 | 239.45 | 0.65% | 12,959 |
| Feb 16, 2026 | 239.40 | 240.10 | 236.85 | 237.90 | 237.90 | -0.63% | 7,201 |
| Feb 13, 2026 | 235.00 | 240.70 | 235.00 | 239.40 | 239.40 | - | 8,552 |
| Feb 12, 2026 | 238.20 | 240.70 | 233.50 | 239.40 | 239.40 | 0.21% | 8,170 |
| Feb 11, 2026 | 238.05 | 242.45 | 215.00 | 238.90 | 238.90 | -0.69% | 14,438 |
| Feb 10, 2026 | 240.35 | 243.10 | 240.00 | 240.55 | 240.55 | -0.31% | 5,308 |
| Feb 9, 2026 | 245.00 | 246.05 | 240.00 | 241.30 | 241.30 | 1.66% | 32,778 |
| Feb 6, 2026 | 229.00 | 243.15 | 226.00 | 237.35 | 237.35 | 3.60% | 150,912 |
| Feb 5, 2026 | 229.50 | 233.15 | 228.50 | 229.10 | 229.10 | -0.17% | 760,995 |
| Feb 4, 2026 | 226.40 | 231.05 | 224.95 | 229.50 | 229.50 | 1.39% | 23,115 |
| Feb 3, 2026 | 228.10 | 229.90 | 225.05 | 226.35 | 226.35 | -0.04% | 22,796 |
| Feb 2, 2026 | 226.30 | 228.45 | 224.00 | 226.45 | 226.45 | -1.44% | 17,830 |
| Feb 1, 2026 | 234.65 | 234.70 | 227.75 | 229.75 | 229.75 | -2.07% | 12,399 |
| Jan 30, 2026 | 232.15 | 235.50 | 230.90 | 234.60 | 234.60 | -0.40% | 5,298 |
| Jan 29, 2026 | 234.20 | 237.05 | 231.20 | 235.55 | 235.55 | 0.45% | 8,734 |
| Jan 28, 2026 | 231.45 | 235.40 | 231.00 | 234.50 | 234.50 | 1.32% | 4,077 |
| Jan 27, 2026 | 238.70 | 238.80 | 230.80 | 231.45 | 231.45 | -3.00% | 7,578 |
| Jan 23, 2026 | 236.20 | 241.40 | 234.65 | 238.60 | 238.60 | 0.27% | 7,423 |
| Jan 22, 2026 | 232.05 | 239.70 | 232.05 | 237.95 | 237.95 | 1.36% | 9,646 |
| Jan 21, 2026 | 231.40 | 236.05 | 227.40 | 234.75 | 234.75 | 1.49% | 16,107 |
| Jan 20, 2026 | 235.80 | 236.50 | 230.00 | 231.30 | 231.30 | -2.30% | 14,132 |
| Jan 19, 2026 | 239.45 | 239.45 | 235.85 | 236.75 | 236.75 | -1.15% | 9,421 |
| Jan 16, 2026 | 238.05 | 241.60 | 238.05 | 239.50 | 239.50 | -0.27% | 5,682 |
| Jan 14, 2026 | 242.60 | 242.60 | 240.00 | 240.15 | 240.15 | -1.05% | 3,789 |
| Jan 13, 2026 | 242.75 | 245.00 | 241.35 | 242.70 | 242.70 | -0.33% | 5,720 |
| Jan 12, 2026 | 243.50 | 244.45 | 238.55 | 243.50 | 243.50 | -0.16% | 12,231 |
| Jan 9, 2026 | 247.50 | 247.50 | 243.40 | 243.90 | 243.90 | -1.45% | 6,716 |
| Jan 8, 2026 | 249.05 | 249.05 | 245.35 | 247.50 | 247.50 | -0.70% | 14,481 |
| Jan 7, 2026 | 249.10 | 251.45 | 248.30 | 249.25 | 249.25 | -0.64% | 4,545 |
| Jan 6, 2026 | 249.60 | 252.00 | 249.50 | 250.85 | 250.85 | 0.54% | 8,094 |
| Jan 5, 2026 | 251.40 | 251.90 | 247.00 | 249.50 | 249.50 | -0.74% | 20,609 |
| Jan 2, 2026 | 251.65 | 253.90 | 248.60 | 251.35 | 251.35 | -1.49% | 28,359 |
| Jan 1, 2026 | 259.70 | 260.70 | 238.20 | 255.15 | 255.15 | -0.60% | 120,619 |
| Dec 31, 2025 | 256.95 | 258.55 | 254.80 | 256.70 | 256.70 | -0.08% | 5,837 |
| Dec 30, 2025 | 258.00 | 259.55 | 252.35 | 256.90 | 256.90 | -0.43% | 10,738 |
| Dec 29, 2025 | 255.50 | 260.50 | 255.00 | 258.00 | 258.00 | 0.57% | 10,556 |
| Dec 26, 2025 | 250.40 | 260.00 | 250.40 | 256.55 | 256.55 | 0.63% | 11,344 |