Vibhor Steel Tubes Limited (BOM:544124)
India · Delayed Price · Currency is INR 112.25
-2.55 (-2.22%)
At close: Jul 13, 2026
BOM:544124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 118.90 | 121.00 | 116.75 | 120.80 | 120.80 | 1.73% | 412 |
| Jun 10, 2026 | 117.35 | 122.15 | 116.75 | 118.75 | 118.75 | 0.08% | 3,112 |
| Jun 9, 2026 | 117.00 | 122.00 | 115.30 | 118.65 | 118.65 | 4.26% | 459 |
| Jun 8, 2026 | 113.85 | 113.85 | 113.80 | 113.80 | 113.80 | -0.44% | 100 |
| Jun 5, 2026 | 118.60 | 118.60 | 114.30 | 114.30 | 114.30 | -0.78% | 407 |
| Jun 4, 2026 | 115.65 | 116.40 | 114.70 | 115.20 | 115.20 | 1.45% | 176 |
| Jun 3, 2026 | 114.45 | 115.25 | 113.00 | 113.55 | 113.55 | -1.35% | 466 |
| Jun 2, 2026 | 115.10 | 116.95 | 112.55 | 115.10 | 115.10 | 1.28% | 1,053 |
| Jun 1, 2026 | 126.50 | 126.50 | 112.55 | 113.65 | 113.65 | -2.07% | 930 |
| May 29, 2026 | 116.50 | 118.00 | 115.65 | 116.05 | 116.05 | -2.36% | 999 |
| May 27, 2026 | 119.05 | 119.65 | 116.95 | 118.85 | 118.85 | 0.21% | 886 |
| May 26, 2026 | 119.10 | 120.50 | 117.00 | 118.60 | 118.60 | -0.21% | 398 |
| May 25, 2026 | 120.90 | 121.70 | 117.00 | 118.85 | 118.85 | -0.38% | 2,118 |
| May 22, 2026 | 118.90 | 120.30 | 117.55 | 119.30 | 119.30 | 1.45% | 2,320 |
| 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 |