Vardhman Special Steels Limited (BOM:534392)
India · Delayed Price · Currency is INR 298.15
+1.05 (0.35%)
At close: Jul 17, 2026
BOM:534392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 298.45 | 301.15 | 293.25 | 298.15 | 298.15 | 0.35% | 4,074 |
| Jul 16, 2026 | 296.55 | 308.50 | 294.45 | 297.10 | 297.10 | 0.61% | 13,124 |
| Jul 15, 2026 | 304.45 | 304.45 | 290.80 | 295.30 | 295.30 | -0.07% | 4,748 |
| Jul 14, 2026 | 298.05 | 298.90 | 288.90 | 295.50 | 295.50 | 0.08% | 10,672 |
| Jul 13, 2026 | 277.95 | 302.00 | 276.50 | 295.25 | 295.25 | 6.82% | 45,491 |
| Jul 10, 2026 | 273.00 | 276.50 | 272.75 | 276.40 | 276.40 | 2.39% | 1,900 |
| Jul 9, 2026 | 271.95 | 275.15 | 269.65 | 269.95 | 269.95 | 0.28% | 1,473 |
| Jul 8, 2026 | 320.00 | 320.00 | 268.00 | 269.20 | 269.20 | -0.39% | 1,851 |
| Jul 7, 2026 | 271.15 | 272.95 | 270.00 | 270.25 | 270.25 | -0.39% | 1,297 |
| Jul 6, 2026 | 271.50 | 277.05 | 245.35 | 271.30 | 271.30 | -1.13% | 5,014 |
| Jul 3, 2026 | 277.85 | 279.50 | 272.45 | 274.40 | 274.40 | -0.90% | 9,493 |
| Jul 2, 2026 | 272.80 | 277.20 | 272.00 | 276.90 | 276.90 | 1.32% | 1,762 |
| Jul 1, 2026 | 282.10 | 282.10 | 271.35 | 273.30 | 273.30 | -1.55% | 2,948 |
| Jun 30, 2026 | 278.20 | 281.40 | 277.10 | 277.60 | 277.60 | 0.02% | 7,788 |
| Jun 29, 2026 | 285.00 | 285.00 | 274.65 | 277.55 | 277.55 | -1.70% | 2,209 |
| Jun 25, 2026 | 282.85 | 285.35 | 281.50 | 282.35 | 282.35 | -0.42% | 704 |
| Jun 24, 2026 | 284.10 | 291.80 | 282.25 | 283.55 | 283.55 | -1.08% | 2,570 |
| Jun 23, 2026 | 280.65 | 289.40 | 278.35 | 286.65 | 286.65 | 2.37% | 3,909 |
| Jun 22, 2026 | 281.00 | 282.95 | 279.90 | 280.00 | 280.00 | -0.23% | 1,977 |
| Jun 19, 2026 | 283.10 | 284.60 | 280.05 | 280.65 | 280.65 | -0.97% | 1,678 |
| Jun 18, 2026 | 289.45 | 290.85 | 282.50 | 283.40 | 283.40 | -1.63% | 1,175 |
| Jun 17, 2026 | 283.95 | 292.90 | 281.60 | 288.10 | 288.10 | 1.80% | 6,237 |
| Jun 16, 2026 | 286.35 | 286.90 | 282.55 | 283.00 | 283.00 | -0.28% | 1,209 |
| Jun 15, 2026 | 275.00 | 289.55 | 274.85 | 283.80 | 283.80 | 2.86% | 9,943 |
| Jun 12, 2026 | 265.00 | 278.00 | 265.00 | 275.90 | 275.90 | 2.57% | 10,063 |
| Jun 11, 2026 | 266.50 | 269.00 | 259.90 | 269.00 | 269.00 | 1.64% | 5,258 |
| Jun 10, 2026 | 274.40 | 274.95 | 261.95 | 264.65 | 264.65 | -2.47% | 6,105 |
| Jun 9, 2026 | 273.00 | 273.10 | 270.90 | 271.35 | 271.35 | -0.18% | 1,131 |
| Jun 8, 2026 | 276.35 | 280.35 | 271.80 | 271.85 | 271.85 | -1.07% | 3,253 |
| Jun 5, 2026 | 277.65 | 277.65 | 272.55 | 274.80 | 274.80 | -0.70% | 1,619 |
| Jun 4, 2026 | 271.20 | 278.65 | 270.15 | 276.75 | 276.75 | 2.05% | 6,664 |
| Jun 3, 2026 | 270.15 | 273.15 | 267.25 | 271.20 | 271.20 | 0.31% | 1,628 |
| Jun 2, 2026 | 268.45 | 272.15 | 267.65 | 270.35 | 270.35 | -1.04% | 1,498 |
| Jun 1, 2026 | 274.85 | 275.40 | 268.15 | 273.20 | 273.20 | 1.47% | 1,903 |
| May 29, 2026 | 273.10 | 275.00 | 267.70 | 269.25 | 269.25 | -2.36% | 3,684 |
| May 27, 2026 | 273.20 | 276.20 | 272.05 | 275.75 | 275.75 | 1.34% | 802 |
| May 26, 2026 | 273.05 | 277.00 | 270.00 | 272.10 | 272.10 | -0.98% | 3,237 |
| May 25, 2026 | 289.00 | 289.00 | 271.50 | 274.80 | 274.80 | 1.50% | 916 |
| May 22, 2026 | 277.35 | 277.35 | 269.10 | 270.75 | 270.75 | -0.81% | 3,183 |
| May 21, 2026 | 273.65 | 277.55 | 272.45 | 272.95 | 272.95 | -0.75% | 1,258 |
| May 20, 2026 | 277.65 | 277.65 | 273.90 | 275.00 | 275.00 | -1.47% | 2,407 |
| May 19, 2026 | 276.55 | 280.80 | 275.30 | 279.10 | 279.10 | 1.03% | 1,950 |
| May 18, 2026 | 278.60 | 278.60 | 272.40 | 276.25 | 276.25 | -1.29% | 819 |
| May 15, 2026 | 282.85 | 282.85 | 275.15 | 279.85 | 279.85 | 0.47% | 3,597 |
| May 14, 2026 | 279.85 | 280.85 | 271.25 | 278.55 | 278.55 | 1.64% | 5,013 |
| May 13, 2026 | 267.35 | 280.50 | 264.35 | 274.05 | 274.05 | 3.73% | 1,452 |
| May 12, 2026 | 275.20 | 275.55 | 262.30 | 264.20 | 264.20 | -4.00% | 3,749 |
| May 11, 2026 | 272.00 | 278.95 | 271.00 | 275.20 | 275.20 | -0.04% | 3,704 |
| May 8, 2026 | 268.50 | 277.30 | 268.50 | 275.30 | 275.30 | -0.72% | 1,728 |
| May 7, 2026 | 278.80 | 279.35 | 273.00 | 277.30 | 277.30 | -0.64% | 6,316 |