VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 212.75
+0.15 (0.07%)
At close: Aug 21, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 215.00 | 215.00 | 212.00 | 212.75 | 212.75 | 0.07% | 9,005 |
| Aug 20, 2026 | 211.00 | 213.00 | 211.00 | 212.60 | 212.60 | 0.47% | 10,197 |
| Aug 19, 2026 | 214.00 | 214.30 | 211.05 | 211.60 | 211.60 | -1.40% | 10,843 |
| Aug 18, 2026 | 215.00 | 215.50 | 214.00 | 214.60 | 214.60 | - | 7,462 |
| Aug 17, 2026 | 219.05 | 219.05 | 214.00 | 214.60 | 214.60 | -0.35% | 10,173 |
| Aug 14, 2026 | 217.55 | 218.45 | 215.10 | 215.35 | 215.35 | -0.87% | 11,568 |
| Aug 13, 2026 | 221.00 | 221.00 | 217.00 | 217.25 | 217.25 | -0.44% | 10,780 |
| Aug 12, 2026 | 221.80 | 221.80 | 218.00 | 218.20 | 218.20 | -0.30% | 3,742 |
| Aug 11, 2026 | 220.00 | 220.00 | 218.25 | 218.85 | 218.85 | -0.25% | 13,141 |
| Aug 10, 2026 | 221.00 | 221.00 | 218.80 | 219.40 | 219.40 | 0.09% | 9,127 |
| Aug 7, 2026 | 219.20 | 220.75 | 219.00 | 219.20 | 219.20 | -0.20% | 20,193 |
| Aug 6, 2026 | 221.15 | 222.55 | 219.25 | 219.65 | 219.65 | -0.86% | 17,513 |
| Aug 5, 2026 | 224.45 | 224.45 | 221.15 | 221.55 | 221.55 | 0.16% | 14,843 |
| Aug 4, 2026 | 221.85 | 222.35 | 220.10 | 221.20 | 221.20 | 0.91% | 25,088 |
| Aug 3, 2026 | 221.95 | 223.70 | 218.05 | 219.20 | 219.20 | -1.04% | 32,878 |
| Jul 31, 2026 | 220.65 | 222.25 | 217.15 | 221.50 | 221.50 | 1.05% | 11,965 |
| Jul 30, 2026 | 219.85 | 220.55 | 217.85 | 219.20 | 219.20 | -0.30% | 21,900 |
| Jul 29, 2026 | 216.10 | 223.75 | 215.80 | 219.85 | 219.85 | -3.91% | 105,073 |
| Jul 28, 2026 | 232.95 | 233.00 | 228.15 | 228.80 | 228.80 | -2.47% | 8,940 |
| Jul 27, 2026 | 233.25 | 236.00 | 232.45 | 234.60 | 234.60 | 1.98% | 21,757 |
| Jul 24, 2026 | 227.05 | 233.00 | 226.10 | 230.05 | 230.05 | 0.70% | 37,550 |
| Jul 23, 2026 | 232.15 | 232.15 | 226.75 | 228.45 | 228.45 | -1.57% | 10,844 |
| Jul 22, 2026 | 235.10 | 235.10 | 230.55 | 232.10 | 232.10 | -0.75% | 8,566 |
| Jul 21, 2026 | 232.00 | 235.00 | 231.50 | 233.85 | 233.85 | 1.02% | 13,631 |
| Jul 20, 2026 | 232.40 | 233.15 | 230.25 | 231.50 | 231.50 | -0.67% | 25,779 |
| Jul 17, 2026 | 234.15 | 236.00 | 232.10 | 233.05 | 233.05 | -1.04% | 15,037 |
| Jul 16, 2026 | 233.25 | 236.05 | 232.00 | 235.50 | 235.50 | 1.01% | 21,662 |
| Jul 15, 2026 | 239.60 | 239.60 | 232.00 | 233.15 | 233.15 | -1.93% | 17,772 |
| Jul 14, 2026 | 241.15 | 242.70 | 236.90 | 237.75 | 237.75 | -1.41% | 33,263 |
| Jul 13, 2026 | 244.65 | 245.10 | 239.90 | 241.15 | 241.15 | -3.00% | 51,435 |
| Jul 10, 2026 | 249.80 | 251.40 | 245.65 | 248.60 | 248.60 | -1.68% | 45,517 |
| Jul 9, 2026 | 268.25 | 268.65 | 263.25 | 264.85 | 252.85 | -0.24% | 91,540 |
| Jul 8, 2026 | 267.00 | 268.35 | 263.55 | 265.50 | 253.47 | -0.75% | 77,540 |
| Jul 7, 2026 | 269.90 | 270.00 | 266.40 | 267.50 | 255.38 | -0.43% | 50,270 |
| Jul 6, 2026 | 271.90 | 272.10 | 266.70 | 268.65 | 256.48 | 0.11% | 39,729 |
| Jul 3, 2026 | 264.30 | 269.05 | 261.90 | 268.35 | 256.19 | 2.46% | 55,031 |
| Jul 2, 2026 | 260.95 | 262.40 | 259.60 | 261.90 | 250.03 | 0.44% | 18,732 |
| Jul 1, 2026 | 260.75 | 261.00 | 259.55 | 260.75 | 248.94 | 0.04% | 21,037 |
| Jun 30, 2026 | 263.30 | 263.30 | 259.00 | 260.65 | 248.84 | -0.02% | 16,032 |
| Jun 29, 2026 | 261.45 | 261.70 | 259.10 | 260.70 | 248.89 | -0.02% | 17,477 |
| Jun 25, 2026 | 261.00 | 263.45 | 260.00 | 260.75 | 248.94 | -0.06% | 19,926 |
| Jun 24, 2026 | 264.90 | 264.90 | 258.25 | 260.90 | 249.08 | -0.48% | 18,899 |
| Jun 23, 2026 | 262.65 | 268.00 | 261.80 | 262.15 | 250.27 | -0.06% | 57,173 |
| Jun 22, 2026 | 260.00 | 265.05 | 260.00 | 262.30 | 250.42 | 1.06% | 39,189 |
| Jun 19, 2026 | 260.75 | 260.75 | 257.75 | 259.55 | 247.79 | 0.39% | 14,792 |
| Jun 18, 2026 | 259.10 | 260.95 | 258.10 | 258.55 | 246.84 | -0.48% | 12,704 |
| Jun 17, 2026 | 260.00 | 260.00 | 258.35 | 259.80 | 248.03 | 0.29% | 12,479 |
| Jun 16, 2026 | 262.00 | 262.00 | 258.25 | 259.05 | 247.31 | -0.25% | 12,933 |
| Jun 15, 2026 | 264.00 | 267.00 | 259.20 | 259.70 | 247.93 | 0.06% | 22,968 |
| Jun 12, 2026 | 256.35 | 261.05 | 256.35 | 259.55 | 247.79 | 1.39% | 7,634 |