Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 107.40
-1.25 (-1.15%)
At close: Oct 6, 2026
BOM:544124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 107.65 | 109.80 | 106.25 | 107.10 | 107.10 | -0.28% | 916 |
| Oct 6, 2026 | 111.10 | 111.10 | 107.10 | 107.40 | 107.40 | -1.15% | 365 |
| Oct 5, 2026 | 108.85 | 110.30 | 107.85 | 108.65 | 108.65 | -0.50% | 2,710 |
| Oct 1, 2026 | 110.60 | 114.25 | 108.50 | 109.20 | 109.20 | -4.46% | 366 |
| Sep 30, 2026 | 119.00 | 119.00 | 110.65 | 114.30 | 114.30 | 1.60% | 357 |
| Sep 29, 2026 | 110.10 | 112.50 | 107.05 | 112.50 | 112.50 | 0.58% | 465 |
| Sep 28, 2026 | 113.25 | 113.25 | 110.30 | 111.85 | 111.85 | -1.89% | 1,066 |
| Sep 25, 2026 | 112.80 | 116.20 | 112.80 | 114.00 | 114.00 | 0.97% | 145 |
| Sep 24, 2026 | 113.00 | 115.70 | 112.65 | 112.90 | 112.90 | -0.09% | 155 |
| Sep 23, 2026 | 109.00 | 116.35 | 109.00 | 113.00 | 113.00 | -1.09% | 1,496 |
| Sep 22, 2026 | 114.35 | 116.45 | 114.25 | 114.25 | 114.25 | 3.07% | 333 |
| Sep 21, 2026 | 112.10 | 113.45 | 110.40 | 110.85 | 110.85 | -1.34% | 290 |
| Sep 18, 2026 | 112.55 | 113.00 | 111.00 | 112.35 | 112.35 | -1.66% | 414 |
| Sep 17, 2026 | 111.00 | 117.40 | 111.00 | 114.25 | 114.25 | 0.66% | 482 |
| Sep 16, 2026 | 113.00 | 116.00 | 112.00 | 113.50 | 113.50 | -1.99% | 913 |
| Sep 15, 2026 | 124.80 | 124.80 | 114.55 | 115.80 | 115.80 | -1.91% | 1,854 |
| Sep 11, 2026 | 119.00 | 121.90 | 115.95 | 118.05 | 118.05 | -2.20% | 1,108 |
| Sep 10, 2026 | 124.90 | 124.90 | 118.00 | 120.70 | 120.70 | -3.36% | 402 |
| Sep 9, 2026 | 125.00 | 125.00 | 122.20 | 124.90 | 124.90 | 0.77% | 1,113 |
| Sep 8, 2026 | 122.45 | 124.00 | 121.00 | 123.95 | 123.95 | 1.72% | 3,214 |
| Sep 7, 2026 | 125.00 | 125.00 | 117.75 | 121.85 | 121.85 | 3.44% | 6,281 |
| Sep 4, 2026 | 117.45 | 118.70 | 114.40 | 117.80 | 117.80 | 3.51% | 2,194 |
| Sep 3, 2026 | 113.20 | 115.55 | 112.40 | 113.80 | 113.80 | - | 2,436 |
| Sep 2, 2026 | 110.60 | 114.00 | 110.60 | 113.80 | 113.80 | 2.20% | 242 |
| Sep 1, 2026 | 111.00 | 113.45 | 111.00 | 111.35 | 111.35 | 0.13% | 364 |
| Aug 31, 2026 | 109.00 | 113.05 | 108.50 | 111.20 | 111.20 | 1.41% | 1,710 |
| Aug 28, 2026 | 112.80 | 112.90 | 109.00 | 109.65 | 109.65 | -2.79% | 1,349 |
| Aug 27, 2026 | 112.10 | 112.80 | 111.20 | 112.80 | 112.80 | 0.45% | 1,746 |
| Aug 26, 2026 | 110.00 | 113.10 | 110.00 | 112.30 | 112.30 | -0.40% | 2,084 |
| Aug 25, 2026 | 113.25 | 113.45 | 110.00 | 112.75 | 112.75 | 1.49% | 284 |
| Aug 24, 2026 | 107.05 | 114.75 | 107.05 | 111.10 | 111.10 | 1.09% | 945 |
| 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 |