VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 196.65
+0.40 (0.20%)
At close: Nov 9, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 197.50 | 197.80 | 195.00 | 196.65 | 196.65 | 0.20% | 14,088 |
| Nov 8, 2026 | 194.00 | 196.95 | 194.00 | 196.25 | 196.25 | 1.11% | 6,462 |
| Nov 6, 2026 | 193.75 | 194.35 | 192.00 | 194.10 | 194.10 | 0.94% | 11,308 |
| Nov 5, 2026 | 193.40 | 194.35 | 191.90 | 192.30 | 192.30 | 1.26% | 13,107 |
| Nov 4, 2026 | 188.00 | 191.80 | 185.40 | 189.90 | 189.90 | 1.28% | 12,154 |
| Nov 3, 2026 | 188.10 | 191.85 | 186.10 | 187.50 | 187.50 | 0.13% | 24,709 |
| Nov 2, 2026 | 183.90 | 188.55 | 183.90 | 187.25 | 187.25 | 0.89% | 22,456 |
| Oct 30, 2026 | 189.15 | 190.00 | 185.15 | 185.60 | 185.60 | -2.01% | 12,293 |
| Oct 29, 2026 | 192.00 | 192.10 | 189.10 | 189.40 | 189.40 | -1.56% | 20,503 |
| Oct 28, 2026 | 197.00 | 197.00 | 191.35 | 192.40 | 192.40 | -0.98% | 16,785 |
| Oct 27, 2026 | 198.90 | 198.90 | 193.70 | 194.30 | 194.30 | -0.36% | 20,176 |
| Oct 26, 2026 | 197.90 | 198.80 | 194.20 | 195.00 | 195.00 | -1.02% | 115,028 |
| Oct 23, 2026 | 198.00 | 198.00 | 195.00 | 197.00 | 197.00 | -1.03% | 64,265 |
| Oct 22, 2026 | 200.30 | 200.85 | 198.00 | 199.05 | 199.05 | -0.60% | 62,981 |
| Oct 21, 2026 | 200.20 | 201.20 | 200.00 | 200.25 | 200.25 | -0.27% | 12,884 |
| Oct 19, 2026 | 202.30 | 202.30 | 200.25 | 200.80 | 200.80 | -0.47% | 8,039 |
| Oct 16, 2026 | 200.35 | 202.25 | 200.35 | 201.75 | 201.75 | -0.22% | 7,306 |
| Oct 15, 2026 | 201.95 | 204.00 | 201.25 | 202.20 | 202.20 | 0.12% | 8,718 |
| Oct 14, 2026 | 201.90 | 202.50 | 200.70 | 201.95 | 201.95 | 0.32% | 5,809 |
| Oct 13, 2026 | 201.45 | 201.90 | 199.95 | 201.30 | 201.30 | -0.07% | 8,749 |
| Oct 12, 2026 | 201.75 | 203.00 | 200.60 | 201.45 | 201.45 | -0.15% | 8,785 |
| Oct 9, 2026 | 200.80 | 202.10 | 199.80 | 201.75 | 201.75 | 0.50% | 14,087 |
| Oct 8, 2026 | 200.15 | 203.00 | 200.15 | 200.75 | 200.75 | -0.32% | 12,690 |
| Oct 7, 2026 | 203.35 | 203.35 | 200.25 | 201.40 | 201.40 | -0.37% | 6,581 |
| Oct 6, 2026 | 203.90 | 203.90 | 200.85 | 202.15 | 202.15 | 0.60% | 9,608 |
| Oct 5, 2026 | 204.95 | 204.95 | 200.00 | 200.95 | 200.95 | -0.05% | 11,547 |
| Oct 1, 2026 | 204.00 | 204.00 | 200.15 | 201.05 | 201.05 | -0.96% | 16,356 |
| Sep 30, 2026 | 202.05 | 204.65 | 201.40 | 203.00 | 203.00 | - | 20,772 |
| Sep 29, 2026 | 205.05 | 205.05 | 202.30 | 203.00 | 203.00 | -0.49% | 7,580 |
| Sep 28, 2026 | 205.05 | 206.00 | 203.10 | 204.00 | 204.00 | -0.51% | 11,678 |
| Sep 25, 2026 | 204.00 | 206.85 | 203.30 | 205.05 | 205.05 | -0.85% | 13,583 |
| Sep 24, 2026 | 206.90 | 208.15 | 205.70 | 206.80 | 206.80 | -0.53% | 5,673 |
| Sep 23, 2026 | 208.25 | 210.00 | 205.30 | 207.90 | 207.90 | 1.12% | 14,341 |
| Sep 22, 2026 | 206.80 | 207.25 | 204.60 | 205.60 | 205.60 | -0.58% | 9,109 |
| Sep 21, 2026 | 208.90 | 208.90 | 206.40 | 206.80 | 206.80 | -0.86% | 2,912 |
| Sep 18, 2026 | 205.00 | 215.00 | 202.95 | 208.60 | 208.60 | 2.18% | 22,434 |
| Sep 17, 2026 | 202.00 | 204.95 | 202.00 | 204.15 | 204.15 | 1.06% | 8,243 |
| Sep 16, 2026 | 204.30 | 204.30 | 201.10 | 202.00 | 202.00 | -0.62% | 12,920 |
| Sep 15, 2026 | 204.10 | 206.05 | 202.30 | 203.25 | 203.25 | -0.39% | 9,754 |
| Sep 11, 2026 | 205.10 | 206.55 | 203.20 | 204.05 | 204.05 | -1.21% | 23,576 |
| Sep 10, 2026 | 208.55 | 208.95 | 205.85 | 206.55 | 206.55 | -0.96% | 12,779 |
| Sep 9, 2026 | 205.10 | 209.00 | 205.10 | 208.55 | 208.55 | 0.82% | 13,932 |
| Sep 8, 2026 | 209.50 | 209.50 | 205.60 | 206.85 | 206.85 | 0.02% | 8,688 |
| Sep 7, 2026 | 211.00 | 211.00 | 206.25 | 206.80 | 206.80 | -0.58% | 7,949 |
| Sep 4, 2026 | 207.05 | 209.00 | 207.05 | 208.00 | 208.00 | - | 12,481 |
| Sep 3, 2026 | 209.00 | 209.30 | 207.10 | 208.00 | 208.00 | 0.31% | 17,627 |
| Sep 2, 2026 | 208.55 | 208.55 | 206.00 | 207.35 | 207.35 | -0.31% | 8,595 |
| Sep 1, 2026 | 209.00 | 209.35 | 207.50 | 208.00 | 208.00 | -0.72% | 9,405 |
| Aug 31, 2026 | 210.05 | 210.45 | 208.00 | 209.50 | 209.50 | -0.52% | 15,770 |
| Aug 28, 2026 | 211.55 | 211.95 | 209.75 | 210.60 | 210.60 | -0.50% | 9,278 |