Vallabh Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.92	12.06	10.92	12.00	12.00	4.44%	719
Mar 5, 2026	12.33	12.33	11.49	11.49	11.49	-4.96%	59
Mar 4, 2026	12.09	12.09	12.09	12.09	12.09	-4.95%	850
Mar 2, 2026	12.72	12.72	12.72	12.72	12.72	-	31
Feb 27, 2026	14.04	14.04	12.72	12.72	12.72	-4.93%	910
Feb 26, 2026	13.63	13.63	13.25	13.38	13.38	3.00%	2,005
Feb 25, 2026	13.00	13.00	12.39	12.99	12.99	4.84%	4,344
Feb 24, 2026	12.05	12.40	12.05	12.39	12.39	4.21%	786
Feb 23, 2026	11.76	11.99	11.76	11.89	11.89	1.36%	156
Feb 20, 2026	11.75	11.75	11.73	11.73	11.73	0.26%	111
Feb 19, 2026	11.70	11.70	11.70	11.70	11.70	0.17%	6,513
Feb 18, 2026	11.75	11.75	11.00	11.68	11.68	1.48%	9,414
Feb 17, 2026	11.51	11.51	11.51	11.51	11.51	-	143
Feb 16, 2026	11.86	11.86	11.51	11.51	11.51	1.86%	54
Feb 13, 2026	11.86	11.86	11.30	11.30	11.30	-	112
Feb 12, 2026	10.59	11.35	10.59	11.30	11.30	4.53%	55
Feb 11, 2026	10.82	10.82	9.80	10.81	10.81	4.85%	47
Feb 10, 2026	10.71	10.71	10.25	10.31	10.31	1.08%	30
Feb 9, 2026	10.20	10.30	10.20	10.20	10.20	2.00%	697
Feb 6, 2026	10.16	10.16	9.68	10.00	10.00	3.31%	1,028
Feb 5, 2026	9.68	9.68	9.68	9.68	9.68	4.99%	61
Feb 4, 2026	8.97	9.22	8.97	9.22	9.22	4.89%	150
Feb 3, 2026	8.25	8.79	8.25	8.79	8.79	4.89%	919
Feb 2, 2026	8.21	8.38	8.21	8.38	8.38	-	105
Jan 30, 2026	8.38	8.38	8.00	8.38	8.38	-	564
Jan 29, 2026	8.38	8.38	8.38	8.38	8.38	-4.99%	200
Jan 28, 2026	8.83	8.83	8.80	8.82	8.82	-2.11%	125
Jan 27, 2026	8.74	9.01	8.74	9.01	9.01	-1.96%	352
Jan 23, 2026	9.86	9.86	9.19	9.19	9.19	-4.96%	50
Jan 22, 2026	9.68	9.68	9.40	9.67	9.67	-0.21%	569
Jan 21, 2026	9.75	9.75	9.69	9.69	9.69	-0.62%	219
Jan 20, 2026	9.75	9.75	9.75	9.75	9.75	-4.97%	27
Jan 19, 2026	10.26	10.26	10.26	10.26	10.26	-4.91%	6
Jan 16, 2026	10.79	10.79	10.79	10.79	10.79	-4.93%	20
Jan 8, 2026	11.48	11.48	10.99	11.35	11.35	-1.13%	1,008
Jan 7, 2026	11.49	11.49	11.48	11.48	11.48	-0.09%	27
Jan 6, 2026	11.27	11.49	11.27	11.49	11.49	-0.09%	100
Jan 5, 2026	11.62	11.62	11.50	11.50	11.50	0.97%	130
Jan 2, 2026	11.00	11.39	11.00	11.39	11.39	-0.09%	2,596
Jan 1, 2026	11.97	11.97	11.00	11.40	11.40	-	1,702
Dec 31, 2025	11.40	11.40	10.85	11.40	11.40	4.97%	5,029
Dec 30, 2025	10.30	10.86	10.30	10.86	10.86	4.93%	40
Dec 29, 2025	10.35	10.35	10.35	10.35	10.35	0.10%	10
Dec 26, 2025	10.39	10.39	10.34	10.34	10.34	-0.48%	13
Dec 24, 2025	9.41	10.39	9.41	10.39	10.39	4.95%	809
Dec 22, 2025	9.98	10.43	9.90	9.90	9.90	-0.40%	144
Dec 19, 2025	10.98	10.98	9.94	9.94	9.94	-4.97%	51
Dec 18, 2025	10.77	10.77	10.26	10.46	10.46	1.95%	50
Dec 17, 2025	11.34	11.34	10.26	10.26	10.26	-5.00%	192
Dec 16, 2025	10.34	10.80	10.34	10.80	10.80	4.45%	468