Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 108.05
-1.80 (-1.64%)
At close: Mar 10, 2026
Vibhor Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 108.05 | 112.90 | 107.00 | 112.00 | 112.00 | 3.66% | 2,298 |
| Mar 10, 2026 | 110.00 | 112.90 | 106.00 | 108.05 | 108.05 | -1.64% | 3,849 |
| Mar 9, 2026 | 107.55 | 110.00 | 106.00 | 109.85 | 109.85 | -2.09% | 3,809 |
| Mar 6, 2026 | 112.25 | 113.25 | 107.40 | 112.20 | 112.20 | -2.05% | 3,139 |
| Mar 5, 2026 | 107.50 | 114.90 | 107.50 | 114.55 | 114.55 | 6.21% | 604 |
| Mar 4, 2026 | 113.15 | 113.15 | 106.45 | 107.85 | 107.85 | -4.68% | 2,304 |
| Mar 2, 2026 | 115.15 | 115.15 | 106.30 | 113.15 | 113.15 | -1.74% | 681 |
| Feb 26, 2026 | 113.05 | 117.00 | 113.05 | 115.15 | 115.15 | 0.48% | 1,512 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.20 | 114.60 | 114.60 | -1.21% | 873 |
| Feb 24, 2026 | 116.10 | 116.30 | 115.70 | 116.00 | 116.00 | 0.78% | 6 |
| Feb 23, 2026 | 117.45 | 119.45 | 115.00 | 115.10 | 115.10 | -0.69% | 188 |
| Feb 20, 2026 | 127.00 | 130.15 | 115.90 | 115.90 | 115.90 | -0.39% | 344 |
| Feb 19, 2026 | 119.10 | 119.10 | 116.00 | 116.35 | 116.35 | -1.40% | 124 |
| Feb 18, 2026 | 113.10 | 118.00 | 113.10 | 118.00 | 118.00 | 1.72% | 286 |
| Feb 17, 2026 | 117.90 | 117.90 | 116.00 | 116.00 | 116.00 | -0.26% | 573 |
| Feb 16, 2026 | 118.10 | 118.10 | 116.05 | 116.30 | 116.30 | -1.90% | 1,469 |
| Feb 13, 2026 | 119.00 | 120.10 | 117.45 | 118.55 | 118.55 | -1.33% | 1,273 |
| Feb 12, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 1.35% | 5 |
| Feb 11, 2026 | 120.05 | 120.15 | 117.75 | 118.55 | 118.55 | -1.25% | 565 |
| Feb 10, 2026 | 118.00 | 120.05 | 116.85 | 120.05 | 120.05 | 0.54% | 740 |
| Feb 9, 2026 | 117.90 | 119.90 | 117.00 | 119.40 | 119.40 | 1.88% | 270 |
| Feb 6, 2026 | 117.20 | 117.20 | 116.60 | 117.20 | 117.20 | -1.35% | 14 |
| Feb 5, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.97% | 20 |
| Feb 4, 2026 | 117.95 | 118.00 | 115.85 | 116.50 | 116.50 | -0.43% | 176 |
| Feb 3, 2026 | 120.30 | 120.30 | 117.00 | 117.00 | 117.00 | -1.60% | 240 |
| Feb 2, 2026 | 118.95 | 118.95 | 115.00 | 118.90 | 118.90 | 0.55% | 344 |
| Feb 1, 2026 | 119.65 | 121.90 | 118.25 | 118.25 | 118.25 | 0.90% | 188 |
| Jan 30, 2026 | 115.70 | 118.65 | 115.20 | 117.20 | 117.20 | 1.34% | 2,080 |
| Jan 29, 2026 | 119.75 | 120.60 | 115.30 | 115.65 | 115.65 | -2.69% | 4,342 |
| Jan 28, 2026 | 118.20 | 120.25 | 117.75 | 118.85 | 118.85 | 0.98% | 510 |
| Jan 27, 2026 | 120.20 | 120.20 | 116.45 | 117.70 | 117.70 | 0.34% | 540 |
| Jan 23, 2026 | 118.60 | 118.90 | 116.65 | 117.30 | 117.30 | 0.26% | 328 |
| Jan 22, 2026 | 119.80 | 119.80 | 116.30 | 117.00 | 117.00 | -1.47% | 953 |
| Jan 21, 2026 | 114.90 | 121.50 | 114.90 | 118.75 | 118.75 | 2.06% | 610 |
| Jan 20, 2026 | 125.15 | 126.30 | 114.15 | 116.35 | 116.35 | -8.35% | 2,538 |
| Jan 19, 2026 | 130.00 | 130.00 | 126.20 | 126.95 | 126.95 | -2.61% | 212 |
| Jan 16, 2026 | 130.15 | 132.45 | 128.05 | 130.35 | 130.35 | -0.27% | 976 |
| Jan 14, 2026 | 132.60 | 132.60 | 126.40 | 130.70 | 130.70 | -0.38% | 471 |
| Jan 13, 2026 | 126.25 | 134.50 | 126.25 | 131.20 | 131.20 | -1.32% | 165 |
| Jan 12, 2026 | 126.00 | 133.00 | 124.05 | 132.95 | 132.95 | 4.77% | 756 |
| Jan 9, 2026 | 130.05 | 130.05 | 125.90 | 126.90 | 126.90 | -1.44% | 1,005 |
| Jan 8, 2026 | 138.00 | 138.00 | 128.45 | 128.75 | 128.75 | -0.81% | 784 |
| Jan 7, 2026 | 137.50 | 137.50 | 127.80 | 129.80 | 129.80 | -3.99% | 3,182 |
| Jan 6, 2026 | 135.10 | 137.60 | 134.00 | 135.20 | 135.20 | 0.56% | 148 |
| Jan 5, 2026 | 136.35 | 139.00 | 134.45 | 134.45 | 134.45 | -2.61% | 1,988 |
| Jan 2, 2026 | 137.70 | 138.90 | 135.20 | 138.05 | 138.05 | 1.06% | 588 |
| Jan 1, 2026 | 135.45 | 140.00 | 135.30 | 136.60 | 136.60 | 2.78% | 1,854 |
| Dec 31, 2025 | 132.05 | 135.80 | 132.05 | 132.90 | 132.90 | 0.64% | 432 |
| Dec 30, 2025 | 130.50 | 132.55 | 129.65 | 132.05 | 132.05 | 0.38% | 358 |
| Dec 29, 2025 | 131.00 | 133.20 | 131.00 | 131.55 | 131.55 | -0.45% | 179 |