Vardhman Special Steels Limited (BOM:534392)
India · Delayed Price · Currency is INR 392.15
+5.15 (1.33%)
At close: Oct 7, 2026
BOM:534392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 409.55 | 409.55 | 384.00 | 392.15 | 392.15 | 1.33% | 1,565 |
| Oct 6, 2026 | 384.15 | 392.70 | 384.15 | 387.00 | 387.00 | 0.23% | 2,648 |
| Oct 5, 2026 | 382.85 | 388.85 | 375.75 | 386.10 | 386.10 | 0.70% | 10,208 |
| Oct 1, 2026 | 402.00 | 402.00 | 375.30 | 383.40 | 383.40 | -4.38% | 6,414 |
| Sep 30, 2026 | 407.40 | 410.70 | 393.10 | 400.95 | 400.95 | -1.56% | 7,767 |
| Sep 29, 2026 | 411.00 | 411.00 | 398.75 | 407.30 | 407.30 | 0.02% | 3,183 |
| Sep 28, 2026 | 410.25 | 417.55 | 404.05 | 407.20 | 407.20 | -1.09% | 5,490 |
| Sep 25, 2026 | 406.55 | 415.05 | 404.00 | 411.70 | 411.70 | 1.29% | 6,901 |
| Sep 24, 2026 | 407.20 | 417.25 | 392.35 | 406.45 | 406.45 | -1.68% | 7,820 |
| Sep 23, 2026 | 415.95 | 417.40 | 407.60 | 413.40 | 413.40 | 1.25% | 6,339 |
| Sep 22, 2026 | 416.50 | 417.00 | 406.45 | 408.30 | 408.30 | -0.52% | 6,805 |
| Sep 21, 2026 | 404.05 | 417.00 | 398.00 | 410.45 | 410.45 | 1.13% | 9,810 |
| Sep 18, 2026 | 405.00 | 411.35 | 398.00 | 405.85 | 405.85 | -0.23% | 22,860 |
| Sep 17, 2026 | 407.00 | 427.35 | 403.20 | 406.80 | 406.80 | -0.44% | 29,282 |
| Sep 16, 2026 | 390.65 | 410.05 | 379.40 | 408.60 | 408.60 | 5.12% | 28,710 |
| Sep 15, 2026 | 397.00 | 397.15 | 383.00 | 388.70 | 388.70 | -2.32% | 22,630 |
| Sep 11, 2026 | 389.45 | 404.50 | 380.85 | 397.95 | 397.95 | 1.84% | 53,976 |
| Sep 10, 2026 | 365.00 | 424.40 | 365.00 | 390.75 | 390.75 | 7.81% | 281,910 |
| Sep 9, 2026 | 355.20 | 365.70 | 353.50 | 362.45 | 362.45 | 1.85% | 2,585 |
| Sep 8, 2026 | 360.05 | 362.65 | 352.00 | 355.85 | 355.85 | -0.14% | 9,476 |
| Sep 7, 2026 | 369.25 | 369.25 | 355.10 | 356.35 | 356.35 | -2.07% | 3,311 |
| Sep 4, 2026 | 375.00 | 375.00 | 354.20 | 363.90 | 363.90 | 0.08% | 7,350 |
| Sep 3, 2026 | 366.80 | 373.75 | 359.95 | 363.60 | 363.60 | 0.50% | 10,407 |
| Sep 2, 2026 | 354.85 | 368.40 | 346.80 | 361.80 | 361.80 | 1.82% | 8,823 |
| Sep 1, 2026 | 351.80 | 360.00 | 350.55 | 355.35 | 355.35 | -0.27% | 6,332 |
| Aug 31, 2026 | 345.50 | 361.05 | 345.50 | 356.30 | 356.30 | 1.93% | 7,260 |
| Aug 28, 2026 | 359.55 | 359.55 | 346.35 | 349.55 | 349.55 | -1.31% | 4,530 |
| Aug 27, 2026 | 366.00 | 366.95 | 353.30 | 357.70 | 354.20 | -2.63% | 9,373 |
| Aug 26, 2026 | 374.85 | 374.85 | 347.80 | 367.35 | 363.76 | 6.68% | 21,901 |
| Aug 25, 2026 | 351.60 | 352.70 | 343.00 | 344.35 | 340.98 | -1.98% | 8,206 |
| Aug 24, 2026 | 353.90 | 358.05 | 348.00 | 351.30 | 347.86 | 0.76% | 4,891 |
| Aug 21, 2026 | 360.00 | 360.00 | 346.25 | 348.65 | 345.24 | -2.06% | 8,578 |
| Aug 20, 2026 | 359.80 | 360.15 | 350.15 | 356.00 | 352.52 | -1.47% | 12,390 |
| Aug 19, 2026 | 359.45 | 363.10 | 353.30 | 361.30 | 357.76 | 0.56% | 10,364 |
| Aug 18, 2026 | 361.10 | 364.90 | 351.20 | 359.30 | 355.78 | -0.61% | 16,186 |
| Aug 17, 2026 | 359.00 | 375.00 | 355.00 | 361.50 | 357.96 | 2.51% | 34,235 |
| Aug 14, 2026 | 325.80 | 356.00 | 325.80 | 352.65 | 349.20 | 7.43% | 45,145 |
| Aug 13, 2026 | 336.60 | 336.60 | 327.50 | 328.25 | 325.04 | -0.82% | 2,566 |
| Aug 12, 2026 | 337.30 | 340.05 | 326.95 | 330.95 | 327.71 | -0.21% | 9,995 |
| Aug 11, 2026 | 336.05 | 336.20 | 325.45 | 331.65 | 328.40 | -1.85% | 31,508 |
| Aug 10, 2026 | 343.95 | 351.75 | 335.60 | 337.90 | 334.59 | -1.26% | 25,624 |
| Aug 7, 2026 | 344.95 | 344.95 | 328.00 | 342.20 | 338.85 | 2.67% | 25,683 |
| Aug 6, 2026 | 333.30 | 349.65 | 327.40 | 333.30 | 330.04 | 0.85% | 64,415 |
| Aug 5, 2026 | 310.00 | 335.30 | 303.30 | 330.50 | 327.27 | 8.61% | 55,164 |
| Aug 4, 2026 | 302.95 | 309.35 | 301.00 | 304.30 | 301.32 | -0.07% | 10,246 |
| Aug 3, 2026 | 309.00 | 309.50 | 303.10 | 304.50 | 301.52 | 0.02% | 4,394 |
| Jul 31, 2026 | 298.35 | 305.00 | 298.00 | 304.45 | 301.47 | 1.98% | 6,689 |
| Jul 30, 2026 | 303.85 | 304.60 | 297.80 | 298.55 | 295.63 | -2.72% | 10,125 |
| Jul 29, 2026 | 298.85 | 309.00 | 295.50 | 306.90 | 303.90 | 3.54% | 8,879 |
| Jul 28, 2026 | 298.85 | 298.85 | 290.90 | 296.40 | 293.50 | -0.29% | 6,068 |