Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 11.30
+0.49 (4.53%)
At close: Feb 12, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 260 |
| Dec 9, 2025 | 9.39 | 9.85 | 9.39 | 9.85 | 9.85 | 4.90% | 474 |
| Dec 8, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1 |
| Dec 4, 2025 | 10.37 | 10.37 | 9.39 | 9.39 | 9.39 | -4.96% | 1,200 |
| Dec 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 121 |
| Dec 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 269 |
| Dec 1, 2025 | 10.42 | 10.42 | 9.88 | 9.88 | 9.88 | -4.91% | 463 |
| Nov 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 124 |
| Nov 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 2 |
| Nov 21, 2025 | 10.39 | 10.39 | 10.00 | 10.39 | 10.39 | - | 86 |
| Nov 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.96% | 4 |
| Nov 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 108 |
| Nov 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 8 |
| Nov 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.00% | 2 |
| Nov 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 90 |