Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 109.90
+0.55 (0.50%)
At close: Aug 21, 2026
BOM:544124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 111.90 | 113.70 | 107.65 | 109.90 | 109.90 | 0.50% | 3,535 |
| Aug 20, 2026 | 107.95 | 109.50 | 107.00 | 109.35 | 109.35 | 2.48% | 2,711 |
| Aug 19, 2026 | 106.00 | 108.20 | 105.20 | 106.70 | 106.70 | 0.28% | 544 |
| Aug 18, 2026 | 106.00 | 108.10 | 105.00 | 106.40 | 106.40 | -2.03% | 626 |
| Aug 17, 2026 | 114.90 | 114.90 | 105.00 | 108.60 | 108.60 | 1.07% | 370 |
| Aug 14, 2026 | 107.00 | 107.80 | 106.65 | 107.45 | 107.45 | 0.47% | 331 |
| Aug 13, 2026 | 105.00 | 108.00 | 104.60 | 106.95 | 106.95 | 0.23% | 710 |
| Aug 12, 2026 | 107.00 | 107.50 | 103.80 | 106.70 | 106.70 | -0.28% | 436 |
| Aug 11, 2026 | 106.50 | 107.70 | 106.00 | 107.00 | 107.00 | 0.47% | 740 |
| Aug 10, 2026 | 110.90 | 110.90 | 106.50 | 106.50 | 106.50 | -0.37% | 333 |
| Aug 7, 2026 | 106.55 | 107.95 | 105.90 | 106.90 | 106.90 | -1.34% | 1,711 |
| Aug 6, 2026 | 107.05 | 113.00 | 105.95 | 108.35 | 108.35 | -2.48% | 4,870 |
| Aug 5, 2026 | 112.10 | 112.10 | 109.70 | 111.10 | 111.10 | -0.89% | 929 |
| Aug 4, 2026 | 110.25 | 112.20 | 109.45 | 112.10 | 112.10 | 1.68% | 605 |
| Aug 3, 2026 | 111.50 | 112.50 | 109.20 | 110.25 | 110.25 | -1.12% | 1,207 |
| Jul 31, 2026 | 112.00 | 112.45 | 110.45 | 111.50 | 111.50 | 1.36% | 1,535 |
| Jul 30, 2026 | 109.20 | 112.00 | 108.05 | 110.00 | 110.00 | -0.86% | 4,289 |
| Jul 29, 2026 | 114.50 | 114.50 | 110.25 | 110.95 | 110.95 | 1.42% | 731 |
| Jul 28, 2026 | 111.35 | 111.35 | 108.60 | 109.40 | 109.40 | -1.53% | 10,048 |
| Jul 27, 2026 | 111.10 | 111.15 | 111.10 | 111.10 | 111.10 | 0.95% | 821 |
| Jul 24, 2026 | 110.00 | 110.60 | 110.00 | 110.05 | 110.05 | 0.78% | 243 |
| Jul 23, 2026 | 110.70 | 112.05 | 108.80 | 109.20 | 109.20 | -1.49% | 295 |
| Jul 22, 2026 | 111.50 | 111.95 | 110.80 | 110.85 | 110.85 | -0.09% | 149 |
| Jul 21, 2026 | 111.85 | 112.15 | 110.95 | 110.95 | 110.95 | -0.76% | 670 |
| Jul 20, 2026 | 111.45 | 111.80 | 111.20 | 111.80 | 111.80 | -0.04% | 1,607 |
| Jul 17, 2026 | 110.75 | 113.00 | 110.75 | 111.85 | 111.85 | 0.49% | 890 |
| Jul 16, 2026 | 112.40 | 112.40 | 110.10 | 111.30 | 111.30 | -1.11% | 917 |
| Jul 15, 2026 | 113.00 | 114.20 | 111.75 | 112.55 | 112.55 | -1.36% | 1,291 |
| Jul 14, 2026 | 112.00 | 114.85 | 112.00 | 114.10 | 114.10 | 1.65% | 266 |
| Jul 13, 2026 | 114.80 | 114.80 | 111.60 | 112.25 | 112.25 | -2.22% | 1,819 |
| Jul 10, 2026 | 113.00 | 114.80 | 110.05 | 114.80 | 114.80 | 1.32% | 1,027 |
| Jul 9, 2026 | 120.90 | 120.90 | 111.55 | 113.30 | 113.30 | 1.07% | 834 |
| Jul 8, 2026 | 115.00 | 115.00 | 110.10 | 112.10 | 112.10 | -2.61% | 1,291 |
| Jul 7, 2026 | 114.80 | 115.10 | 113.00 | 115.10 | 115.10 | -0.26% | 1,990 |
| Jul 6, 2026 | 115.70 | 117.05 | 114.05 | 115.40 | 115.40 | 1.76% | 277 |
| Jul 3, 2026 | 114.00 | 114.35 | 112.60 | 113.40 | 113.40 | -0.53% | 2,183 |
| Jul 2, 2026 | 112.35 | 116.00 | 112.35 | 114.00 | 114.00 | -0.52% | 1,341 |
| Jul 1, 2026 | 114.65 | 115.35 | 114.60 | 114.60 | 114.60 | 0.48% | 212 |
| Jun 30, 2026 | 113.70 | 116.85 | 113.70 | 114.05 | 114.05 | - | 224 |
| Jun 29, 2026 | 115.55 | 116.10 | 114.05 | 114.05 | 114.05 | -1.98% | 275 |
| Jun 25, 2026 | 116.90 | 118.10 | 115.60 | 116.35 | 116.35 | -0.73% | 903 |
| Jun 24, 2026 | 117.85 | 118.00 | 116.15 | 117.20 | 117.20 | -0.76% | 982 |
| Jun 23, 2026 | 115.55 | 118.95 | 115.55 | 118.10 | 118.10 | 0.17% | 301 |
| Jun 22, 2026 | 118.80 | 119.00 | 117.00 | 117.90 | 117.90 | 0.13% | 1,804 |
| Jun 19, 2026 | 118.95 | 119.00 | 116.10 | 117.75 | 117.75 | -1.01% | 1,505 |
| Jun 18, 2026 | 122.40 | 122.40 | 118.45 | 118.95 | 118.95 | -1.94% | 1,385 |
| Jun 17, 2026 | 123.60 | 123.60 | 120.45 | 121.30 | 121.30 | -0.74% | 1,290 |
| Jun 16, 2026 | 120.15 | 123.25 | 119.80 | 122.20 | 122.20 | 1.71% | 10,359 |
| Jun 15, 2026 | 122.35 | 123.05 | 120.05 | 120.15 | 120.15 | -0.12% | 968 |
| Jun 12, 2026 | 119.80 | 121.00 | 117.85 | 120.30 | 120.30 | -0.41% | 676 |