Vardhman Special Steels Limited (BOM:534392)
India · Delayed Price · Currency is INR 270.35
-2.85 (-1.04%)
At close: Jun 2, 2026
BOM:534392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 278.10 | 279.80 | 275.75 | 279.10 | 279.10 | 0.38% | 2,074 |
| May 5, 2026 | 284.00 | 287.35 | 277.00 | 278.05 | 278.05 | -1.99% | 9,277 |
| May 4, 2026 | 280.50 | 285.00 | 279.90 | 283.70 | 283.70 | 2.00% | 1,944 |
| Apr 30, 2026 | 280.95 | 281.10 | 275.60 | 278.15 | 278.15 | -1.31% | 2,925 |
| Apr 29, 2026 | 294.60 | 294.60 | 280.25 | 281.85 | 281.85 | -4.03% | 35,416 |
| Apr 28, 2026 | 277.00 | 306.00 | 277.00 | 293.70 | 293.70 | 7.60% | 154,952 |
| Apr 27, 2026 | 245.80 | 274.00 | 245.80 | 272.95 | 272.95 | 3.74% | 1,576 |
| Apr 24, 2026 | 267.20 | 268.00 | 259.75 | 263.10 | 263.10 | -1.63% | 2,332 |
| Apr 23, 2026 | 270.30 | 271.00 | 266.75 | 267.45 | 267.45 | -1.93% | 4,011 |
| Apr 22, 2026 | 259.00 | 273.95 | 259.00 | 272.70 | 272.70 | 5.03% | 6,691 |
| Apr 21, 2026 | 260.00 | 264.50 | 256.25 | 259.65 | 259.65 | 1.54% | 7,377 |
| Apr 20, 2026 | 260.00 | 260.00 | 252.55 | 255.70 | 255.70 | -0.74% | 1,088 |
| Apr 17, 2026 | 257.70 | 261.80 | 254.85 | 257.60 | 257.60 | -0.04% | 1,751 |
| Apr 16, 2026 | 248.80 | 259.80 | 248.80 | 257.70 | 257.70 | 1.78% | 1,885 |
| Apr 15, 2026 | 274.80 | 274.80 | 250.80 | 253.20 | 253.20 | 0.68% | 1,661 |
| Apr 13, 2026 | 228.60 | 254.90 | 228.60 | 251.50 | 251.50 | 3.41% | 6,513 |
| Apr 10, 2026 | 237.15 | 245.35 | 236.50 | 243.20 | 243.20 | 2.79% | 3,280 |
| Apr 9, 2026 | 233.00 | 240.05 | 232.20 | 236.60 | 236.60 | 1.83% | 1,713 |
| Apr 8, 2026 | 234.70 | 241.00 | 230.75 | 232.35 | 232.35 | 1.46% | 10,945 |
| Apr 7, 2026 | 233.75 | 233.75 | 225.10 | 229.00 | 229.00 | -1.46% | 1,866 |
| Apr 6, 2026 | 215.60 | 233.65 | 215.60 | 232.40 | 232.40 | 2.72% | 2,904 |
| Apr 2, 2026 | 220.00 | 229.05 | 217.25 | 226.25 | 226.25 | 1.28% | 1,749 |
| Apr 1, 2026 | 245.00 | 245.00 | 215.00 | 223.40 | 223.40 | 7.84% | 3,809 |
| Mar 30, 2026 | 221.00 | 221.00 | 205.65 | 207.15 | 207.15 | -6.27% | 20,701 |
| Mar 27, 2026 | 231.35 | 231.35 | 217.65 | 221.00 | 221.00 | -4.47% | 3,375 |
| Mar 25, 2026 | 227.40 | 239.40 | 227.40 | 231.35 | 231.35 | -0.13% | 2,820 |
| Mar 24, 2026 | 225.65 | 236.55 | 223.05 | 231.65 | 231.65 | 4.44% | 1,623 |
| Mar 23, 2026 | 230.20 | 230.20 | 217.50 | 221.80 | 221.80 | -5.29% | 5,221 |
| Mar 20, 2026 | 229.90 | 241.45 | 229.90 | 234.20 | 234.20 | 0.62% | 829 |
| Mar 19, 2026 | 232.60 | 239.80 | 232.05 | 232.75 | 232.75 | -1.81% | 756 |
| Mar 18, 2026 | 225.30 | 239.15 | 225.30 | 237.05 | 237.05 | 3.27% | 596 |