Vardhman Special Steels Limited (BOM:534392)
India · Delayed Price · Currency is INR 348.65
-7.35 (-2.06%)
At close: Aug 21, 2026
BOM:534392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 360.00 | 360.00 | 346.25 | 348.65 | 348.65 | -2.06% | 8,578 |
| Aug 20, 2026 | 359.80 | 360.15 | 350.15 | 356.00 | 356.00 | -1.47% | 12,390 |
| Aug 19, 2026 | 359.45 | 363.10 | 353.30 | 361.30 | 361.30 | 0.56% | 10,364 |
| Aug 18, 2026 | 361.10 | 364.90 | 351.20 | 359.30 | 359.30 | -0.61% | 16,186 |
| Aug 17, 2026 | 359.00 | 375.00 | 355.00 | 361.50 | 361.50 | 2.51% | 34,235 |
| Aug 14, 2026 | 325.80 | 356.00 | 325.80 | 352.65 | 352.65 | 7.43% | 45,145 |
| Aug 13, 2026 | 336.60 | 336.60 | 327.50 | 328.25 | 328.25 | -0.82% | 2,566 |
| Aug 12, 2026 | 337.30 | 340.05 | 326.95 | 330.95 | 330.95 | -0.21% | 9,995 |
| Aug 11, 2026 | 336.05 | 336.20 | 325.45 | 331.65 | 331.65 | -1.85% | 31,508 |
| Aug 10, 2026 | 343.95 | 351.75 | 335.60 | 337.90 | 337.90 | -1.26% | 25,624 |
| Aug 7, 2026 | 344.95 | 344.95 | 328.00 | 342.20 | 342.20 | 2.67% | 25,683 |
| Aug 6, 2026 | 333.30 | 349.65 | 327.40 | 333.30 | 333.30 | 0.85% | 64,415 |
| Aug 5, 2026 | 310.00 | 335.30 | 303.30 | 330.50 | 330.50 | 8.61% | 55,164 |
| Aug 4, 2026 | 302.95 | 309.35 | 301.00 | 304.30 | 304.30 | -0.07% | 10,246 |
| Aug 3, 2026 | 309.00 | 309.50 | 303.10 | 304.50 | 304.50 | 0.02% | 4,394 |
| Jul 31, 2026 | 298.35 | 305.00 | 298.00 | 304.45 | 304.45 | 1.98% | 6,689 |
| Jul 30, 2026 | 303.85 | 304.60 | 297.80 | 298.55 | 298.55 | -2.72% | 10,125 |
| Jul 29, 2026 | 298.85 | 309.00 | 295.50 | 306.90 | 306.90 | 3.54% | 8,879 |
| Jul 28, 2026 | 298.85 | 298.85 | 290.90 | 296.40 | 296.40 | -0.29% | 6,068 |
| Jul 27, 2026 | 302.50 | 305.50 | 296.00 | 297.25 | 297.25 | 0.24% | 9,162 |
| Jul 24, 2026 | 296.10 | 297.85 | 288.60 | 296.55 | 296.55 | -0.20% | 9,437 |
| Jul 23, 2026 | 300.05 | 312.00 | 296.00 | 297.15 | 297.15 | -2.12% | 30,180 |
| Jul 22, 2026 | 305.00 | 325.00 | 300.75 | 303.60 | 303.60 | 0.07% | 106,770 |
| Jul 21, 2026 | 314.00 | 318.50 | 302.75 | 303.40 | 303.40 | -1.61% | 19,502 |
| Jul 20, 2026 | 296.80 | 311.00 | 292.40 | 308.35 | 308.35 | 3.42% | 12,499 |
| 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 |