VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 200.00
-8.70 (-4.17%)
At close: Mar 30, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 210.00 | 212.00 | 204.10 | 211.05 | 211.05 | 5.53% | 16,014 |
| Mar 30, 2026 | 205.05 | 205.95 | 199.70 | 200.00 | 200.00 | -4.17% | 34,070 |
| Mar 27, 2026 | 217.10 | 217.10 | 206.20 | 208.70 | 208.70 | -3.87% | 42,211 |
| Mar 25, 2026 | 216.95 | 220.30 | 216.25 | 217.10 | 217.10 | 0.79% | 28,536 |
| Mar 24, 2026 | 217.95 | 218.05 | 212.00 | 215.40 | 215.40 | 1.75% | 19,161 |
| Mar 23, 2026 | 214.75 | 219.00 | 210.90 | 211.70 | 211.70 | -0.91% | 36,292 |
| Mar 20, 2026 | 219.70 | 219.70 | 213.05 | 213.65 | 213.65 | -2.42% | 24,774 |
| Mar 19, 2026 | 225.00 | 225.00 | 217.00 | 218.95 | 218.95 | -3.31% | 11,626 |
| Mar 18, 2026 | 216.45 | 228.00 | 216.45 | 226.45 | 226.45 | 4.62% | 27,358 |
| Mar 17, 2026 | 215.00 | 218.50 | 215.00 | 216.45 | 216.45 | 0.70% | 6,769 |
| Mar 16, 2026 | 215.25 | 220.80 | 213.00 | 214.95 | 214.95 | -0.14% | 11,728 |
| Mar 13, 2026 | 221.30 | 221.65 | 214.25 | 215.25 | 215.25 | -2.87% | 13,839 |
| Mar 12, 2026 | 219.90 | 223.35 | 219.65 | 221.60 | 221.60 | -0.43% | 11,118 |
| Mar 11, 2026 | 223.80 | 226.75 | 221.70 | 222.55 | 222.55 | -0.51% | 9,759 |
| Mar 10, 2026 | 221.00 | 224.65 | 219.35 | 223.70 | 223.70 | 1.96% | 13,221 |
| 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 |