Vraj Iron and Steel Limited (BOM:544204)
India · Delayed Price · Currency is INR 128.05
-5.90 (-4.40%)
At close: Feb 13, 2026
Vraj Iron and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 126.55 | 129.50 | 125.90 | 128.05 | 128.05 | -4.40% | 5,639 |
| Feb 12, 2026 | 134.00 | 134.00 | 132.30 | 133.95 | 133.95 | -1.00% | 2,146 |
| Feb 11, 2026 | 135.80 | 136.75 | 133.35 | 135.30 | 135.30 | -0.37% | 61 |
| Feb 10, 2026 | 136.90 | 136.90 | 135.35 | 135.80 | 135.80 | 1.27% | 370 |
| Feb 9, 2026 | 132.70 | 135.30 | 132.45 | 134.10 | 134.10 | -0.56% | 235 |
| Feb 6, 2026 | 131.10 | 134.85 | 130.60 | 134.85 | 134.85 | 3.25% | 130 |
| Feb 5, 2026 | 129.00 | 131.85 | 127.90 | 130.60 | 130.60 | 3.28% | 834 |
| Feb 4, 2026 | 125.50 | 127.35 | 125.15 | 126.45 | 126.45 | 1.69% | 1,594 |
| Feb 3, 2026 | 125.05 | 125.50 | 121.90 | 124.35 | 124.35 | 1.10% | 1,410 |
| Feb 2, 2026 | 125.00 | 125.00 | 121.70 | 123.00 | 123.00 | -1.60% | 354 |
| Feb 1, 2026 | 124.45 | 128.20 | 124.30 | 125.00 | 125.00 | 0.89% | 176 |
| Jan 30, 2026 | 124.90 | 126.40 | 123.15 | 123.90 | 123.90 | -0.96% | 512 |
| Jan 29, 2026 | 123.90 | 126.90 | 122.30 | 125.10 | 125.10 | -0.08% | 2,252 |
| Jan 28, 2026 | 122.80 | 125.20 | 120.90 | 125.20 | 125.20 | 4.12% | 856 |
| Jan 27, 2026 | 120.95 | 122.00 | 118.30 | 120.25 | 120.25 | -0.58% | 935 |
| Jan 23, 2026 | 123.00 | 124.30 | 120.95 | 120.95 | 120.95 | -1.67% | 2,777 |
| Jan 22, 2026 | 117.00 | 124.90 | 117.00 | 123.00 | 123.00 | 1.65% | 1,582 |
| Jan 21, 2026 | 125.60 | 127.30 | 121.00 | 121.00 | 121.00 | -2.93% | 1,324 |
| Jan 20, 2026 | 131.60 | 132.55 | 124.10 | 124.65 | 124.65 | -5.25% | 2,523 |
| Jan 19, 2026 | 132.00 | 132.65 | 131.00 | 131.55 | 131.55 | -1.39% | 149 |
| Jan 16, 2026 | 134.00 | 136.00 | 133.00 | 133.40 | 133.40 | 0.15% | 2,436 |
| Jan 14, 2026 | 135.50 | 137.50 | 133.20 | 133.20 | 133.20 | - | 352 |
| Jan 13, 2026 | 131.70 | 134.25 | 130.30 | 133.20 | 133.20 | 2.26% | 1,079 |
| Jan 12, 2026 | 131.65 | 132.00 | 130.00 | 130.25 | 130.25 | -3.20% | 5,227 |
| Jan 9, 2026 | 134.05 | 135.60 | 131.00 | 134.55 | 134.55 | 1.05% | 7,821 |
| Jan 8, 2026 | 135.05 | 135.95 | 132.90 | 133.15 | 133.15 | -4.38% | 4,159 |
| Jan 7, 2026 | 141.40 | 141.90 | 137.15 | 139.25 | 139.25 | -1.69% | 3,601 |
| Jan 6, 2026 | 137.20 | 143.00 | 133.95 | 141.65 | 141.65 | 4.35% | 3,481 |
| Jan 5, 2026 | 131.05 | 138.30 | 129.40 | 135.75 | 135.75 | 3.51% | 8,562 |
| Jan 2, 2026 | 133.60 | 133.60 | 129.15 | 131.15 | 131.15 | -1.83% | 3,385 |
| Jan 1, 2026 | 134.15 | 137.65 | 132.00 | 133.60 | 133.60 | 1.14% | 1,885 |
| Dec 31, 2025 | 115.50 | 135.50 | 115.50 | 132.10 | 132.10 | 6.62% | 3,162 |
| Dec 30, 2025 | 122.65 | 125.00 | 120.60 | 123.90 | 123.90 | 1.02% | 1,695 |
| Dec 29, 2025 | 123.85 | 124.90 | 121.30 | 122.65 | 122.65 | -2.66% | 2,635 |
| Dec 26, 2025 | 126.40 | 127.45 | 124.00 | 126.00 | 126.00 | -0.43% | 1,704 |
| Dec 24, 2025 | 126.20 | 126.90 | 126.20 | 126.55 | 126.55 | 0.44% | 189 |
| Dec 23, 2025 | 128.25 | 129.15 | 125.00 | 126.00 | 126.00 | -1.95% | 1,920 |
| Dec 22, 2025 | 124.45 | 128.80 | 124.40 | 128.50 | 128.50 | 4.77% | 1,670 |
| Dec 19, 2025 | 124.30 | 124.30 | 121.70 | 122.65 | 122.65 | -0.53% | 1,540 |
| Dec 18, 2025 | 121.65 | 123.30 | 121.65 | 123.30 | 123.30 | 0.33% | 108 |
| Dec 17, 2025 | 122.00 | 123.00 | 121.65 | 122.90 | 122.90 | 0.04% | 433 |
| Dec 16, 2025 | 121.05 | 124.30 | 121.05 | 122.85 | 122.85 | 0.20% | 1,313 |
| Dec 15, 2025 | 123.65 | 124.10 | 120.80 | 122.60 | 122.60 | -0.85% | 2,495 |
| Dec 12, 2025 | 125.45 | 125.60 | 122.85 | 123.65 | 123.65 | -0.08% | 1,445 |
| Dec 11, 2025 | 124.25 | 126.40 | 123.20 | 123.75 | 123.75 | -1.67% | 204 |
| Dec 10, 2025 | 127.90 | 128.50 | 125.00 | 125.85 | 125.85 | -0.75% | 1,301 |
| Dec 9, 2025 | 124.55 | 127.95 | 122.70 | 126.80 | 126.80 | 1.04% | 13,410 |
| Dec 8, 2025 | 127.65 | 127.65 | 124.40 | 125.50 | 125.50 | -1.80% | 8,853 |
| Dec 5, 2025 | 131.35 | 131.50 | 127.35 | 127.80 | 127.80 | -2.14% | 969 |
| Dec 4, 2025 | 133.00 | 133.00 | 129.85 | 130.60 | 130.60 | -1.80% | 2,555 |