Vallabh Steels Limited (BOM:513397)
India · Delayed Price · Currency is INR 9.23
+0.43 (4.89%)
At close: Aug 21, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.50 | 8.51 | 8.51 | 0.12% | 256 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.82% | 75 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -5.00% | 167 |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 16 |
| Jul 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 10 |
| Jul 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 16 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | - | 124 |
| Jul 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% | 62 |
| Jul 10, 2026 | 8.60 | 9.03 | 8.60 | 9.03 | 9.03 | 0.33% | 751 |
| Jul 9, 2026 | 8.60 | 9.00 | 8.20 | 9.00 | 9.00 | 4.65% | 768 |
| Jul 7, 2026 | 8.55 | 9.35 | 8.55 | 8.60 | 8.60 | -4.44% | 4,334 |
| Jul 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 95 |
| Jul 3, 2026 | 9.00 | 9.31 | 9.00 | 9.00 | 9.00 | -3.33% | 444 |
| Jul 2, 2026 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | -5.00% | 72 |
| Jun 30, 2026 | 9.74 | 9.80 | 9.72 | 9.80 | 9.80 | -4.20% | 157 |
| Jun 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.57% | 20 |
| Jun 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Jun 22, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | - | 39 |
| Jun 19, 2026 | 11.26 | 11.26 | 10.50 | 10.50 | 10.50 | -4.55% | 355 |
| Jun 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 2 |
| 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 |