Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 9.39
-0.49 (-4.96%)
At close: Dec 4, 2025
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 42 |
| Nov 4, 2025 | 9.42 | 9.99 | 9.39 | 9.99 | 9.99 | 3.95% | 489 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.60 | 9.61 | 9.61 | -2.93% | 50 |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 91 |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| Oct 29, 2025 | 10.29 | 10.29 | 10.00 | 10.00 | 10.00 | -4.76% | 218 |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 75 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 10 |
| Oct 23, 2025 | 10.53 | 10.58 | 10.53 | 10.53 | 10.53 | - | 71 |
| Oct 21, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.03% | 27 |
| Oct 20, 2025 | 10.63 | 10.63 | 10.32 | 10.32 | 10.32 | -1.99% | 44 |
| Oct 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.77% | 178 |
| Oct 13, 2025 | 10.45 | 10.80 | 10.45 | 10.45 | 10.45 | - | 4,207 |
| Oct 10, 2025 | 10.92 | 10.92 | 10.45 | 10.45 | 10.45 | -1.97% | 317 |
| Oct 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 140 |
| Oct 7, 2025 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | -0.37% | 75 |
| Oct 6, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 3 |
| Oct 1, 2025 | 10.72 | 10.72 | 10.67 | 10.69 | 10.69 | -0.28% | 19 |
| Sep 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.74% | 2,299 |
| Sep 29, 2025 | 11.25 | 11.25 | 10.80 | 10.80 | 10.80 | 0.75% | 150 |
| Sep 26, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 700 |
| Sep 25, 2025 | 10.51 | 10.72 | 10.51 | 10.70 | 10.70 | 1.81% | 802 |
| Sep 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 12 |
| Sep 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.87% | 30 |
| Sep 22, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.00% | 2,729 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 405 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 784 |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 1,862 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.25% | 30 |
| Sep 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.60% | 1 |
| Sep 12, 2025 | 10.43 | 10.60 | 10.43 | 10.60 | 10.60 | 1.63% | 201 |
| Sep 10, 2025 | 10.43 | 10.63 | 10.43 | 10.43 | 10.43 | - | 4,686 |
| Sep 9, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 623 |
| Sep 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 401 |
| Sep 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 9 |
| Sep 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 1,450 |
| Sep 3, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 3,556 |
| Sep 1, 2025 | 10.05 | 10.43 | 10.05 | 10.43 | 10.43 | 1.96% | 2,365 |