Vallabh Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	13.54	13.54	12.26	13.19	13.19	2.25%	4,979
Mar 24, 2026	13.54	13.54	12.90	12.90	12.90	-	419
Mar 23, 2026	13.21	13.21	12.90	12.90	12.90	-2.35%	19
Mar 20, 2026	13.21	13.21	13.21	13.21	13.21	-4.96%	112
Mar 19, 2026	14.26	14.26	13.90	13.90	13.90	2.28%	1,413
Mar 18, 2026	13.40	13.79	12.49	13.59	13.59	3.42%	102
Mar 17, 2026	12.69	13.32	12.69	13.14	13.14	3.55%	93
Mar 16, 2026	12.70	12.70	11.97	12.69	12.69	0.71%	162
Mar 13, 2026	11.52	12.72	11.52	12.60	12.60	3.96%	2,192
Mar 12, 2026	12.19	12.19	12.12	12.12	12.12	-2.57%	495
Mar 11, 2026	11.35	12.50	11.35	12.44	12.44	4.19%	4,455
Mar 10, 2026	11.97	11.97	10.83	11.94	11.94	4.74%	5,305
Mar 9, 2026	11.80	11.80	11.40	11.40	11.40	-5.00%	330
Mar 6, 2026	10.92	12.06	10.92	12.00	12.00	4.44%	719
Mar 5, 2026	12.33	12.33	11.49	11.49	11.49	-4.96%	59
Mar 4, 2026	12.09	12.09	12.09	12.09	12.09	-4.95%	850
Mar 2, 2026	12.72	12.72	12.72	12.72	12.72	-	31
Feb 27, 2026	14.04	14.04	12.72	12.72	12.72	-4.93%	910
Feb 26, 2026	13.63	13.63	13.25	13.38	13.38	3.00%	2,005
Feb 25, 2026	13.00	13.00	12.39	12.99	12.99	4.84%	4,344
Feb 24, 2026	12.05	12.40	12.05	12.39	12.39	4.21%	786
Feb 23, 2026	11.76	11.99	11.76	11.89	11.89	1.36%	156
Feb 20, 2026	11.75	11.75	11.73	11.73	11.73	0.26%	111
Feb 19, 2026	11.70	11.70	11.70	11.70	11.70	0.17%	6,513
Feb 18, 2026	11.75	11.75	11.00	11.68	11.68	1.48%	9,414