Vardhman Special Steels Limited (BOM:534392)
India · Delayed Price · Currency is INR 259.65
+3.95 (1.54%)
At close: Apr 21, 2026
BOM:534392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 232.80 | 235.05 | 229.20 | 229.55 | 229.55 | -1.31% | 3,966 |
| Mar 16, 2026 | 231.00 | 237.45 | 224.20 | 232.60 | 232.60 | 0.11% | 5,922 |
| Mar 13, 2026 | 240.15 | 241.35 | 229.00 | 232.35 | 232.35 | -4.79% | 2,033 |
| Mar 12, 2026 | 240.40 | 245.90 | 237.25 | 244.05 | 244.05 | 1.54% | 1,857 |
| Mar 11, 2026 | 240.05 | 246.45 | 239.30 | 240.35 | 240.35 | -1.23% | 2,050 |
| Mar 10, 2026 | 251.95 | 251.95 | 238.00 | 243.35 | 243.35 | 1.73% | 4,735 |
| Mar 9, 2026 | 243.20 | 243.20 | 234.00 | 239.20 | 239.20 | -1.62% | 6,404 |
| Mar 6, 2026 | 247.05 | 248.00 | 242.80 | 243.15 | 243.15 | -1.44% | 340 |
| Mar 5, 2026 | 240.10 | 252.90 | 240.10 | 246.70 | 246.70 | 0.24% | 2,713 |
| Mar 4, 2026 | 270.35 | 270.35 | 243.50 | 246.10 | 246.10 | -1.09% | 1,431 |
| Mar 2, 2026 | 248.00 | 253.70 | 241.85 | 248.80 | 248.80 | -2.79% | 4,055 |
| Feb 27, 2026 | 258.85 | 264.15 | 255.20 | 255.95 | 255.95 | -1.14% | 1,176 |
| Feb 26, 2026 | 245.75 | 260.00 | 245.75 | 258.90 | 258.90 | 3.60% | 1,496 |
| Feb 25, 2026 | 251.95 | 253.05 | 247.95 | 249.90 | 249.90 | 0.50% | 1,021 |
| Feb 24, 2026 | 251.00 | 251.00 | 245.85 | 248.65 | 248.65 | -1.33% | 205 |
| Feb 23, 2026 | 253.65 | 258.00 | 252.00 | 252.00 | 252.00 | -0.32% | 1,424 |
| Feb 20, 2026 | 251.30 | 254.65 | 250.70 | 252.80 | 252.80 | -0.37% | 1,215 |
| Feb 19, 2026 | 257.15 | 257.40 | 253.60 | 253.75 | 253.75 | -1.42% | 207 |
| Feb 18, 2026 | 256.60 | 258.85 | 253.75 | 257.40 | 257.40 | - | 873 |
| Feb 17, 2026 | 257.40 | 257.55 | 255.60 | 257.40 | 257.40 | -0.04% | 164 |
| Feb 16, 2026 | 254.40 | 257.80 | 252.60 | 257.50 | 257.50 | 0.94% | 215 |
| Feb 13, 2026 | 256.35 | 258.40 | 253.70 | 255.10 | 255.10 | -1.83% | 1,305 |
| Feb 12, 2026 | 261.30 | 264.00 | 258.20 | 259.85 | 259.85 | -0.54% | 183 |
| Feb 11, 2026 | 263.80 | 263.80 | 259.25 | 261.25 | 261.25 | -1.42% | 178 |
| Feb 10, 2026 | 264.30 | 266.75 | 263.10 | 265.00 | 265.00 | 0.55% | 769 |
| Feb 9, 2026 | 258.40 | 263.60 | 258.40 | 263.55 | 263.55 | 2.03% | 1,945 |
| Feb 6, 2026 | 254.10 | 260.15 | 253.50 | 258.30 | 258.30 | 0.62% | 2,850 |
| Feb 5, 2026 | 255.75 | 257.50 | 252.05 | 256.70 | 256.70 | 0.06% | 1,105 |