VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 204.05
-2.50 (-1.21%)
At close: Sep 11, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 211.00 | 211.95 | 210.00 | 211.65 | 211.65 | 0.21% | 28,710 |
| Aug 26, 2026 | 209.95 | 211.90 | 209.60 | 211.20 | 211.20 | 0.60% | 11,617 |
| Aug 25, 2026 | 213.00 | 213.00 | 209.25 | 209.95 | 209.95 | -0.40% | 14,444 |
| Aug 24, 2026 | 213.95 | 214.15 | 210.25 | 210.80 | 210.80 | -0.92% | 13,750 |
| 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 |