Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 9.19
-0.48 (-4.96%)
At close: Jan 23, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |