Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 117.60
-1.40 (-1.18%)
At close: May 21, 2026
BOM:544124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 119.55 | 119.55 | 116.90 | 117.60 | 117.60 | -1.18% | 321 |
| May 20, 2026 | 120.80 | 121.90 | 118.80 | 119.00 | 119.00 | -0.34% | 1,315 |
| May 19, 2026 | 119.60 | 121.55 | 118.40 | 119.40 | 119.40 | 0.63% | 3,843 |
| May 18, 2026 | 120.65 | 120.65 | 118.50 | 118.65 | 118.65 | -4.16% | 1,631 |
| May 15, 2026 | 122.85 | 125.50 | 122.10 | 123.80 | 123.80 | -1.00% | 6,924 |
| May 14, 2026 | 127.00 | 127.00 | 120.25 | 125.05 | 125.05 | -2.84% | 2,647 |
| May 13, 2026 | 129.20 | 135.00 | 128.65 | 128.70 | 128.70 | 2.55% | 224 |
| May 12, 2026 | 127.60 | 127.60 | 123.00 | 125.50 | 125.50 | -1.65% | 627 |
| May 11, 2026 | 129.95 | 129.95 | 126.00 | 127.60 | 127.60 | -1.47% | 1,390 |
| May 8, 2026 | 129.85 | 131.30 | 128.10 | 129.50 | 129.50 | -1.15% | 884 |
| May 7, 2026 | 132.50 | 132.50 | 125.55 | 131.00 | 131.00 | 1.75% | 398 |
| May 6, 2026 | 130.50 | 131.55 | 126.85 | 128.75 | 128.75 | -1.00% | 767 |
| May 5, 2026 | 130.50 | 130.50 | 129.05 | 130.05 | 130.05 | -0.65% | 71 |
| May 4, 2026 | 129.20 | 131.75 | 128.65 | 130.90 | 130.90 | 3.07% | 692 |
| Apr 30, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.20% | 4 |
| Apr 29, 2026 | 125.25 | 131.05 | 125.25 | 127.25 | 127.25 | -1.78% | 1,198 |
| Apr 28, 2026 | 132.00 | 132.00 | 129.05 | 129.55 | 129.55 | 0.58% | 759 |
| Apr 27, 2026 | 130.55 | 132.45 | 127.45 | 128.80 | 128.80 | 2.02% | 676 |
| Apr 24, 2026 | 122.30 | 132.90 | 122.30 | 126.25 | 126.25 | -1.25% | 1,617 |
| Apr 23, 2026 | 129.35 | 131.00 | 126.85 | 127.85 | 127.85 | -0.20% | 459 |
| Apr 22, 2026 | 128.30 | 129.30 | 125.95 | 128.10 | 128.10 | -0.04% | 1,886 |
| Apr 21, 2026 | 130.00 | 131.00 | 127.60 | 128.15 | 128.15 | -0.35% | 875 |
| Apr 20, 2026 | 138.25 | 138.25 | 127.65 | 128.60 | 128.60 | -4.24% | 940 |
| Apr 17, 2026 | 136.00 | 138.25 | 133.80 | 134.30 | 134.30 | 0.98% | 4,580 |
| Apr 16, 2026 | 135.00 | 135.00 | 121.00 | 133.00 | 133.00 | 12.09% | 2,439 |
| Apr 15, 2026 | 117.30 | 120.20 | 116.85 | 118.65 | 118.65 | 1.41% | 3,208 |
| Apr 13, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.99% | 1,629 |
| Apr 10, 2026 | 120.00 | 120.00 | 114.90 | 115.85 | 115.85 | 2.07% | 1,302 |
| Apr 9, 2026 | 116.00 | 116.00 | 112.00 | 113.50 | 113.50 | -1.30% | 366 |
| Apr 8, 2026 | 116.00 | 116.00 | 113.05 | 115.00 | 115.00 | 1.72% | 1,170 |
| Apr 7, 2026 | 109.00 | 113.20 | 108.00 | 113.05 | 113.05 | 3.62% | 413 |
| Apr 6, 2026 | 109.95 | 109.95 | 108.00 | 109.10 | 109.10 | 0.65% | 97 |
| Apr 2, 2026 | 106.20 | 109.50 | 105.50 | 108.40 | 108.40 | 1.64% | 45 |
| Apr 1, 2026 | 101.00 | 106.65 | 101.00 | 106.65 | 106.65 | 4.82% | 255 |
| Mar 30, 2026 | 105.20 | 105.50 | 100.60 | 101.75 | 101.75 | -3.28% | 4,244 |
| Mar 27, 2026 | 109.50 | 109.55 | 104.95 | 105.20 | 105.20 | -3.66% | 1,354 |
| Mar 25, 2026 | 109.85 | 111.60 | 108.90 | 109.20 | 109.20 | 0.74% | 1,281 |
| Mar 24, 2026 | 108.25 | 112.60 | 105.55 | 108.40 | 108.40 | 2.46% | 1,242 |
| Mar 23, 2026 | 112.05 | 112.05 | 105.05 | 105.80 | 105.80 | -6.37% | 1,452 |
| Mar 20, 2026 | 116.05 | 118.00 | 113.00 | 113.00 | 113.00 | 0.09% | 1,620 |
| Mar 19, 2026 | 111.90 | 113.20 | 109.85 | 112.90 | 112.90 | -0.27% | 549 |
| Mar 18, 2026 | 108.15 | 113.70 | 108.00 | 113.20 | 113.20 | 4.57% | 1,894 |
| Mar 17, 2026 | 108.00 | 110.00 | 106.35 | 108.25 | 108.25 | 0.32% | 2,216 |
| Mar 16, 2026 | 112.60 | 112.65 | 103.30 | 107.90 | 107.90 | -3.66% | 8,195 |
| Mar 13, 2026 | 113.15 | 114.50 | 110.00 | 112.00 | 112.00 | -0.22% | 2,514 |
| Mar 12, 2026 | 111.00 | 113.50 | 110.00 | 112.25 | 112.25 | 0.22% | 1,417 |
| 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 |