Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 11.05
-0.58 (-4.99%)
At close: Jun 16, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -4.99% | 1 |
| Jun 15, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.43% | 14 |
| Jun 12, 2026 | 11.73 | 11.73 | 11.68 | 11.68 | 11.68 | 2.01% | 505 |
| Jun 11, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.95% | 35 |
| Jun 10, 2026 | 10.94 | 10.94 | 10.91 | 10.91 | 10.91 | 4.70% | 1,070 |
| Jun 9, 2026 | 9.93 | 10.42 | 9.93 | 10.42 | 10.42 | 4.93% | 172 |
| Jun 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 68 |
| Jun 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 4.97% | 20 |
| Jun 4, 2026 | 9.10 | 9.46 | 9.10 | 9.46 | 9.46 | 4.99% | 15 |
| Jun 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -4.96% | 286 |
| Jun 2, 2026 | 9.91 | 9.91 | 9.48 | 9.48 | 9.48 | -4.72% | 109 |
| May 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 31 |
| May 26, 2026 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | -2.15% | 26 |
| May 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -4.93% | 2 |
| May 22, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.92% | 182 |
| May 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | 10 |
| May 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 26 |
| May 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 17 |
| May 18, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 0.09% | 1,071 |
| May 15, 2026 | 11.07 | 11.07 | 10.99 | 10.99 | 10.99 | 4.17% | 627 |
| May 14, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 1 |
| May 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 4.66% | 40 |
| May 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 6 |
| May 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 5.00% | 177 |
| May 8, 2026 | 9.60 | 9.60 | 9.12 | 9.60 | 9.60 | - | 1,065 |
| May 7, 2026 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | -2.04% | 190 |
| May 6, 2026 | 9.80 | 10.25 | 9.61 | 9.80 | 9.80 | - | 1,749 |
| May 5, 2026 | 9.80 | 9.80 | 9.32 | 9.80 | 9.80 | - | 1,145 |
| May 4, 2026 | 9.31 | 9.80 | 9.31 | 9.80 | 9.80 | - | 250 |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.70% | 20 |
| Apr 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.99% | 212 |
| Apr 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.83% | 86 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.11 | 9.11 | 9.11 | -4.91% | 124 |
| Apr 24, 2026 | 10.08 | 10.08 | 9.58 | 9.58 | 9.58 | -4.96% | 256 |
| Apr 23, 2026 | 10.08 | 10.40 | 10.08 | 10.08 | 10.08 | -5.00% | 6,150 |
| Apr 22, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 197 |
| Apr 21, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 220 |
| Apr 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 155 |
| Apr 17, 2026 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | -5.00% | 117 |
| Apr 16, 2026 | 12.54 | 13.00 | 12.54 | 13.00 | 13.00 | -1.52% | 102 |
| Apr 15, 2026 | 13.26 | 13.26 | 13.20 | 13.20 | 13.20 | -0.45% | 19 |
| Apr 13, 2026 | 14.63 | 14.63 | 13.26 | 13.26 | 13.26 | -4.95% | 117 |
| Apr 9, 2026 | 14.04 | 14.74 | 13.34 | 13.95 | 13.95 | -0.64% | 844 |
| Apr 8, 2026 | 14.28 | 14.90 | 13.57 | 14.04 | 14.04 | -1.68% | 674 |
| Apr 7, 2026 | 14.64 | 14.64 | 13.68 | 14.28 | 14.28 | 2.37% | 715 |
| Apr 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | 1 |
| Apr 2, 2026 | 13.92 | 13.92 | 13.39 | 13.65 | 13.65 | 2.94% | 259 |
| Apr 1, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.95% | 12 |
| Mar 30, 2026 | 13.70 | 14.16 | 12.91 | 13.95 | 13.95 | 3.41% | 344 |
| Mar 27, 2026 | 13.19 | 13.84 | 13.19 | 13.49 | 13.49 | 2.27% | 381 |