Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 159.60
+0.10 (0.06%)
At close: Sep 12, 2025
Vibhor Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 161.50 | 162.20 | 157.00 | 159.60 | 159.60 | 0.06% | 2,040 |
| Sep 11, 2025 | 161.60 | 163.95 | 158.80 | 159.50 | 159.50 | -1.15% | 8,203 |
| Sep 10, 2025 | 160.00 | 163.15 | 160.00 | 161.35 | 161.35 | 0.84% | 3,495 |
| Sep 9, 2025 | 161.30 | 162.30 | 159.65 | 160.00 | 160.00 | -1.33% | 1,739 |
| Sep 8, 2025 | 164.00 | 168.00 | 160.30 | 162.15 | 162.15 | 0.40% | 5,360 |
| Sep 5, 2025 | 162.35 | 163.75 | 158.70 | 161.50 | 161.50 | 0.12% | 1,785 |
| Sep 4, 2025 | 165.75 | 165.75 | 160.05 | 161.30 | 161.30 | -0.68% | 1,203 |
| Sep 3, 2025 | 160.75 | 165.00 | 160.65 | 162.40 | 162.40 | 2.65% | 3,024 |
| Sep 2, 2025 | 161.95 | 162.00 | 157.75 | 158.20 | 158.20 | -2.07% | 3,831 |
| Sep 1, 2025 | 157.90 | 163.50 | 157.90 | 161.55 | 161.55 | 2.73% | 6,472 |
| Aug 29, 2025 | 157.90 | 160.25 | 155.60 | 157.25 | 157.25 | -0.19% | 2,711 |
| Aug 28, 2025 | 160.50 | 161.60 | 157.50 | 157.55 | 157.55 | -3.93% | 4,699 |
| Aug 26, 2025 | 157.65 | 187.60 | 157.10 | 164.00 | 164.00 | 4.86% | 91,269 |
| Aug 25, 2025 | 151.30 | 159.15 | 151.30 | 156.40 | 156.40 | 0.90% | 3,173 |
| Aug 22, 2025 | 157.50 | 157.75 | 154.00 | 155.00 | 155.00 | -1.31% | 877 |
| Aug 21, 2025 | 159.25 | 160.90 | 155.55 | 157.05 | 157.05 | -0.29% | 2,175 |
| Aug 20, 2025 | 158.25 | 159.90 | 156.25 | 157.50 | 157.50 | 0.29% | 475 |
| Aug 19, 2025 | 156.90 | 157.20 | 153.85 | 157.05 | 157.05 | 1.88% | 1,588 |
| Aug 18, 2025 | 150.50 | 156.45 | 150.50 | 154.15 | 154.15 | 1.62% | 3,196 |
| Aug 14, 2025 | 151.20 | 155.65 | 151.20 | 151.70 | 151.70 | -2.13% | 312 |
| Aug 13, 2025 | 156.25 | 156.25 | 154.70 | 155.00 | 155.00 | -1.43% | 960 |
| Aug 12, 2025 | 157.15 | 160.00 | 154.50 | 157.25 | 157.25 | 0.06% | 944 |
| Aug 11, 2025 | 155.50 | 158.30 | 155.30 | 157.15 | 157.15 | 0.29% | 755 |
| Aug 8, 2025 | 157.80 | 159.00 | 156.00 | 156.70 | 156.70 | 0.38% | 576 |
| Aug 7, 2025 | 159.00 | 159.10 | 155.20 | 156.10 | 156.10 | -0.13% | 2,853 |
| Aug 6, 2025 | 161.95 | 161.95 | 151.75 | 156.30 | 156.30 | -3.01% | 6,524 |
| Aug 5, 2025 | 157.20 | 163.75 | 157.20 | 161.15 | 161.15 | 2.87% | 452 |
| Aug 4, 2025 | 159.60 | 161.20 | 153.45 | 156.65 | 156.65 | -0.82% | 2,774 |
| Aug 1, 2025 | 163.00 | 164.00 | 157.60 | 157.95 | 157.95 | -3.22% | 11,559 |
| Jul 31, 2025 | 155.80 | 165.80 | 155.75 | 163.20 | 163.20 | 1.49% | 2,501 |
| Jul 30, 2025 | 162.25 | 162.60 | 159.55 | 160.80 | 160.80 | -0.86% | 5,437 |
| Jul 29, 2025 | 159.00 | 162.90 | 157.40 | 162.20 | 162.20 | 1.60% | 3,642 |
| Jul 28, 2025 | 163.45 | 168.20 | 157.95 | 159.65 | 159.65 | -3.94% | 7,614 |
| Jul 25, 2025 | 170.25 | 172.15 | 165.55 | 166.20 | 166.20 | -3.79% | 1,419 |
| Jul 24, 2025 | 173.50 | 173.65 | 172.55 | 172.75 | 172.75 | -0.58% | 2,464 |
| Jul 23, 2025 | 175.00 | 175.00 | 173.50 | 173.75 | 173.75 | -0.11% | 1,901 |
| Jul 22, 2025 | 177.45 | 178.60 | 171.15 | 173.95 | 173.95 | -3.41% | 4,743 |
| Jul 21, 2025 | 174.05 | 180.70 | 173.00 | 180.10 | 180.10 | 1.87% | 1,680 |
| Jul 18, 2025 | 174.50 | 178.00 | 173.90 | 176.80 | 176.80 | 1.78% | 6,256 |
| Jul 17, 2025 | 174.80 | 176.85 | 171.95 | 173.70 | 173.70 | -0.63% | 5,305 |
| Jul 16, 2025 | 172.25 | 178.00 | 172.25 | 174.80 | 174.80 | -1.63% | 5,857 |
| Jul 15, 2025 | 179.40 | 182.45 | 177.00 | 177.70 | 177.70 | -0.81% | 5,249 |
| Jul 14, 2025 | 173.15 | 186.60 | 170.25 | 179.15 | 179.15 | 3.47% | 13,124 |
| Jul 11, 2025 | 180.55 | 180.55 | 173.00 | 173.15 | 173.15 | -4.50% | 6,439 |
| Jul 10, 2025 | 182.30 | 183.70 | 176.95 | 181.30 | 181.30 | 0.44% | 5,589 |
| Jul 9, 2025 | 185.65 | 189.70 | 179.40 | 180.50 | 180.50 | -6.28% | 8,875 |
| Jul 8, 2025 | 201.70 | 207.00 | 189.75 | 192.60 | 192.60 | 3.19% | 112,551 |
| Jul 7, 2025 | 156.60 | 186.65 | 156.60 | 186.65 | 186.65 | 19.99% | 52,800 |
| Jul 4, 2025 | 153.85 | 157.70 | 153.20 | 155.55 | 155.55 | 1.07% | 1,568 |
| Jul 3, 2025 | 156.00 | 156.00 | 153.35 | 153.90 | 153.90 | -1.28% | 1,264 |