Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 157.15
+0.45 (0.29%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 156.50 | 158.20 | 154.60 | 155.90 | 155.90 | -0.70% | 642 |
| Jul 1, 2025 | 159.20 | 159.20 | 157.00 | 157.00 | 157.00 | 0.51% | 142 |
| Jun 30, 2025 | 156.10 | 159.60 | 153.75 | 156.20 | 156.20 | -0.22% | 2,043 |
| Jun 27, 2025 | 158.00 | 160.60 | 155.85 | 156.55 | 156.55 | 0.45% | 4,762 |
| Jun 26, 2025 | 153.55 | 158.10 | 152.95 | 155.85 | 155.85 | 1.53% | 1,608 |
| Jun 25, 2025 | 151.45 | 154.50 | 151.05 | 153.50 | 153.50 | 1.72% | 2,370 |
| Jun 24, 2025 | 151.45 | 152.80 | 150.30 | 150.90 | 150.90 | 1.86% | 423 |
| Jun 23, 2025 | 147.50 | 148.60 | 146.50 | 148.15 | 148.15 | 0.34% | 686 |
| Jun 20, 2025 | 140.25 | 149.00 | 140.25 | 147.65 | 147.65 | 0.89% | 1,692 |
| Jun 19, 2025 | 150.00 | 150.00 | 144.15 | 146.35 | 146.35 | -2.40% | 4,180 |
| Jun 18, 2025 | 151.50 | 153.40 | 149.60 | 149.95 | 149.95 | -1.48% | 1,695 |
| Jun 17, 2025 | 156.10 | 156.10 | 151.10 | 152.20 | 152.20 | -1.04% | 3,705 |
| Jun 16, 2025 | 156.50 | 157.75 | 153.00 | 153.80 | 153.80 | -3.21% | 5,351 |
| Jun 13, 2025 | 157.45 | 160.00 | 154.05 | 158.90 | 158.90 | 1.31% | 1,069 |
| Jun 12, 2025 | 160.50 | 161.65 | 156.70 | 156.85 | 156.85 | -1.41% | 727 |
| Jun 11, 2025 | 159.90 | 164.25 | 158.00 | 159.10 | 159.10 | 1.27% | 1,381 |
| Jun 10, 2025 | 154.60 | 159.50 | 154.00 | 157.10 | 157.10 | 2.31% | 7,783 |
| Jun 9, 2025 | 151.00 | 154.35 | 151.00 | 153.55 | 153.55 | 0.29% | 2,842 |
| Jun 6, 2025 | 153.00 | 153.80 | 151.10 | 153.10 | 153.10 | 0.07% | 2,923 |
| Jun 5, 2025 | 152.20 | 155.00 | 150.05 | 153.00 | 153.00 | 0.69% | 3,773 |
| Jun 4, 2025 | 151.80 | 152.80 | 150.60 | 151.95 | 151.95 | -0.07% | 1,809 |