V.S.T. Tillers Tractors Limited (BOM:531266)
India · Delayed Price · Currency is INR 4,598.60
-76.00 (-1.63%)
At close: Jun 4, 2026
V.S.T. Tillers Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,613.60 | 4,700.00 | 4,510.00 | 4,674.60 | 4,674.60 | 1.21% | 285 |
| Jun 2, 2026 | 4,626.00 | 4,679.70 | 4,540.70 | 4,618.60 | 4,618.60 | -0.92% | 779 |
| Jun 1, 2026 | 4,672.20 | 4,768.40 | 4,540.05 | 4,661.50 | 4,661.50 | 1.55% | 627 |
| May 29, 2026 | 4,590.90 | 4,701.95 | 4,550.00 | 4,590.25 | 4,590.25 | -1.29% | 273 |
| May 27, 2026 | 4,700.00 | 4,700.00 | 4,569.65 | 4,650.45 | 4,650.45 | -2.61% | 590 |
| May 26, 2026 | 4,810.00 | 4,850.95 | 4,735.00 | 4,775.05 | 4,775.05 | 0.71% | 399 |
| May 25, 2026 | 4,700.65 | 4,787.05 | 4,691.30 | 4,741.40 | 4,741.40 | 0.36% | 251 |
| May 22, 2026 | 4,661.90 | 4,747.70 | 4,653.05 | 4,724.25 | 4,724.25 | 2.42% | 461 |
| May 21, 2026 | 4,467.00 | 4,637.65 | 4,467.00 | 4,612.65 | 4,612.65 | 2.76% | 2,576 |
| May 20, 2026 | 4,562.60 | 4,629.65 | 4,474.50 | 4,488.85 | 4,488.85 | -1.84% | 454 |
| May 19, 2026 | 4,646.00 | 4,650.00 | 4,481.25 | 4,573.10 | 4,573.10 | -1.38% | 720 |
| May 18, 2026 | 4,676.55 | 4,676.55 | 4,314.90 | 4,637.05 | 4,637.05 | -3.48% | 2,046 |
| May 15, 2026 | 4,899.95 | 4,916.60 | 4,682.70 | 4,804.35 | 4,804.35 | -1.69% | 923 |
| May 14, 2026 | 4,915.95 | 4,935.15 | 4,835.00 | 4,887.15 | 4,887.15 | 0.70% | 576 |
| May 13, 2026 | 4,900.00 | 4,943.70 | 4,834.00 | 4,853.15 | 4,853.15 | -0.20% | 666 |
| May 12, 2026 | 4,980.55 | 5,050.00 | 4,860.00 | 4,862.85 | 4,862.85 | -3.11% | 740 |
| May 11, 2026 | 5,082.00 | 5,093.45 | 4,969.05 | 5,018.85 | 5,018.85 | -2.84% | 1,283 |
| May 8, 2026 | 5,185.05 | 5,237.20 | 5,151.20 | 5,165.40 | 5,165.40 | -0.28% | 373 |
| May 7, 2026 | 5,189.00 | 5,208.50 | 5,161.50 | 5,179.80 | 5,179.80 | -0.17% | 287 |
| May 6, 2026 | 5,281.40 | 5,310.00 | 5,157.00 | 5,188.85 | 5,188.85 | 0.14% | 696 |
| May 5, 2026 | 5,201.95 | 5,216.90 | 5,140.05 | 5,181.40 | 5,181.40 | -0.43% | 183 |
| May 4, 2026 | 5,200.00 | 5,350.00 | 5,158.55 | 5,203.75 | 5,203.75 | -0.47% | 598 |
| Apr 30, 2026 | 5,212.00 | 5,258.60 | 5,165.00 | 5,228.20 | 5,228.20 | 0.79% | 278 |
| Apr 29, 2026 | 5,299.95 | 5,299.95 | 5,173.00 | 5,187.40 | 5,187.40 | -1.00% | 1,058 |
| Apr 28, 2026 | 5,248.00 | 5,289.95 | 5,200.00 | 5,239.60 | 5,239.60 | 0.71% | 630 |
| Apr 27, 2026 | 5,175.00 | 5,288.50 | 5,175.00 | 5,202.75 | 5,202.75 | 0.54% | 205 |
| Apr 24, 2026 | 5,187.15 | 5,199.00 | 5,140.00 | 5,174.65 | 5,174.65 | -0.09% | 254 |
| Apr 23, 2026 | 5,265.00 | 5,272.75 | 5,170.00 | 5,179.20 | 5,179.20 | -1.93% | 320 |
| Apr 22, 2026 | 5,299.95 | 5,301.75 | 5,250.00 | 5,281.30 | 5,281.30 | 0.13% | 419 |
| Apr 21, 2026 | 5,285.00 | 5,330.00 | 5,257.90 | 5,274.30 | 5,274.30 | 0.05% | 256 |
| Apr 20, 2026 | 5,232.10 | 5,340.60 | 5,218.95 | 5,271.70 | 5,271.70 | -0.10% | 1,419 |
| Apr 17, 2026 | 5,339.95 | 5,340.00 | 5,220.85 | 5,277.00 | 5,277.00 | 0.37% | 685 |
| Apr 16, 2026 | 5,302.75 | 5,309.00 | 5,201.15 | 5,257.40 | 5,257.40 | -0.86% | 538 |
| Apr 15, 2026 | 5,433.90 | 5,433.90 | 5,206.30 | 5,302.75 | 5,302.75 | 2.88% | 1,399 |
| Apr 13, 2026 | 5,050.90 | 5,240.45 | 5,038.00 | 5,154.50 | 5,154.50 | -1.76% | 379 |
| Apr 10, 2026 | 5,219.95 | 5,270.00 | 5,199.00 | 5,246.65 | 5,246.65 | 1.41% | 259 |
| Apr 9, 2026 | 5,293.95 | 5,443.15 | 5,127.80 | 5,173.70 | 5,173.70 | -1.11% | 1,494 |
| Apr 8, 2026 | 5,151.80 | 5,257.25 | 5,115.55 | 5,231.65 | 5,231.65 | 4.62% | 764 |
| Apr 7, 2026 | 5,114.45 | 5,114.45 | 4,986.00 | 5,000.50 | 5,000.50 | -1.50% | 183 |
| Apr 6, 2026 | 5,105.65 | 5,105.65 | 4,860.00 | 5,076.50 | 5,076.50 | 1.93% | 683 |
| Apr 2, 2026 | 4,925.00 | 4,993.80 | 4,715.60 | 4,980.20 | 4,980.20 | 0.63% | 586 |
| Apr 1, 2026 | 5,040.65 | 5,050.30 | 4,899.80 | 4,948.95 | 4,948.95 | 3.09% | 561 |
| Mar 30, 2026 | 4,940.65 | 4,940.65 | 4,718.40 | 4,800.45 | 4,800.45 | -2.04% | 1,220 |
| Mar 27, 2026 | 5,090.55 | 5,138.95 | 4,870.85 | 4,900.30 | 4,900.30 | -4.50% | 1,089 |
| Mar 25, 2026 | 5,199.85 | 5,235.80 | 5,106.15 | 5,131.20 | 5,131.20 | 1.21% | 485 |
| Mar 24, 2026 | 5,100.00 | 5,200.00 | 4,950.10 | 5,069.65 | 5,069.65 | 1.88% | 1,577 |
| Mar 23, 2026 | 5,100.05 | 5,192.60 | 4,950.05 | 4,976.30 | 4,976.30 | -5.02% | 756 |
| Mar 20, 2026 | 5,178.20 | 5,345.60 | 5,178.20 | 5,239.45 | 5,239.45 | 1.18% | 445 |
| Mar 19, 2026 | 5,234.75 | 5,312.95 | 5,150.00 | 5,178.15 | 5,178.15 | -2.64% | 360 |
| Mar 18, 2026 | 5,251.45 | 5,368.40 | 5,251.45 | 5,318.45 | 5,318.45 | 1.28% | 452 |