Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 6.34
-0.33 (-4.95%)
At close: Oct 22, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.35 | 6.40 | 6.34 | 6.34 | 6.34 | -4.95% | 260 |
| Oct 21, 2026 | 7.10 | 7.22 | 6.54 | 6.67 | 6.67 | -3.05% | 127 |
| Oct 19, 2026 | 6.56 | 6.88 | 6.24 | 6.88 | 6.88 | 4.88% | 6,282 |
| Oct 16, 2026 | 6.76 | 6.76 | 6.56 | 6.56 | 6.56 | -4.93% | 2,086 |
| Oct 15, 2026 | 6.71 | 6.91 | 6.70 | 6.90 | 6.90 | -2.13% | 1,588 |
| Oct 14, 2026 | 7.18 | 7.18 | 6.97 | 7.05 | 7.05 | -3.82% | 2,872 |
| Oct 13, 2026 | 7.55 | 7.55 | 7.32 | 7.33 | 7.33 | -4.81% | 3,091 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.40 | 7.70 | 7.70 | -0.90% | 406 |
| Oct 7, 2026 | 8.55 | 8.55 | 7.77 | 7.77 | 7.77 | -4.66% | 247 |
| Oct 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.79% | 466 |
| Oct 5, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | -0.47% | 56 |
| Oct 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | 311 |
| Sep 30, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | 20 |
| Sep 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 12 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -4.74% | 60 |
| Sep 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 21 |
| Sep 24, 2026 | 9.13 | 10.00 | 9.13 | 10.00 | 10.00 | 4.06% | 205 |
| Sep 23, 2026 | 10.11 | 10.11 | 9.61 | 9.61 | 9.61 | -4.95% | 152 |
| Sep 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.50% | 14 |
| Sep 18, 2026 | 10.68 | 10.68 | 10.06 | 10.06 | 10.06 | -4.91% | 220 |
| Sep 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4.96% | 27 |
| Sep 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 8 |
| Sep 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 5.00% | 512 |
| Sep 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 175 |
| Sep 4, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -4.95% | 855 |
| Sep 3, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | - | 7 |
| Sep 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -3.16% | 12 |
| Aug 31, 2026 | 10.48 | 10.48 | 10.43 | 10.43 | 10.43 | 4.40% | 10 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.58% | 37 |
| Aug 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 22 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.96% | 21 |
| Aug 25, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.67 | 4.77% | 68 |
| Aug 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 401 |
| Aug 21, 2026 | 8.80 | 9.24 | 8.80 | 9.23 | 9.23 | 4.89% | 171 |
| Aug 20, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 4.27% | 150 |
| Aug 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 4.98% | 335 |
| Aug 18, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 0.50% | 52 |
| Aug 17, 2026 | 7.68 | 8.00 | 7.60 | 8.00 | 8.00 | 4.17% | 195 |
| Aug 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.92% | 200 |
| Aug 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 960 |
| Aug 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 45 |
| Aug 5, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -4.94% | 329 |
| Aug 4, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 0.87% | 102 |
| Aug 3, 2026 | 7.65 | 8.03 | 7.27 | 8.03 | 8.03 | 4.97% | 318 |
| Jul 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.39% | 600 |
| Jul 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% | 215 |
| Jul 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.96% | 343 |
| Jul 28, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | -0.37% | 11 |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.82% | 292 |