VST Industries Limited (BOM:509966)
India · Delayed Price · Currency is INR 201.40
-0.75 (-0.37%)
At close: Oct 7, 2026
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 105,074 |
| Jul 28, 2026 | 232.95 | 233.00 | 228.15 | 228.80 | 228.80 | -2.47% | 8,940 |