Vraj Iron and Steel Limited (BOM:544204)
India · Delayed Price · Currency is INR 130.60
-2.40 (-1.80%)
At close: Dec 4, 2025
Vraj Iron and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 136.80 | 136.80 | 132.00 | 133.00 | 133.00 | -0.82% | 714 |
| Dec 2, 2025 | 132.80 | 136.80 | 132.00 | 134.10 | 134.10 | 0.34% | 624 |
| Dec 1, 2025 | 134.70 | 136.80 | 131.15 | 133.65 | 133.65 | -0.78% | 1,865 |
| Nov 28, 2025 | 134.00 | 137.00 | 132.85 | 134.70 | 134.70 | -0.22% | 767 |
| Nov 27, 2025 | 134.65 | 137.50 | 134.20 | 135.00 | 135.00 | 0.75% | 604 |
| Nov 26, 2025 | 134.45 | 134.75 | 134.00 | 134.00 | 134.00 | -0.30% | 67 |
| Nov 25, 2025 | 135.00 | 135.20 | 132.20 | 134.40 | 134.40 | -2.36% | 1,316 |
| Nov 24, 2025 | 135.05 | 140.85 | 131.40 | 137.65 | 137.65 | 1.62% | 763 |
| Nov 21, 2025 | 133.45 | 136.00 | 133.45 | 135.45 | 135.45 | -0.15% | 1,286 |
| Nov 20, 2025 | 136.05 | 137.50 | 133.05 | 135.65 | 135.65 | -0.29% | 2,290 |
| Nov 19, 2025 | 136.65 | 138.70 | 135.00 | 136.05 | 136.05 | -0.44% | 1,192 |
| Nov 18, 2025 | 138.50 | 138.50 | 134.50 | 136.65 | 136.65 | -1.16% | 735 |
| Nov 17, 2025 | 140.00 | 140.05 | 137.65 | 138.25 | 138.25 | -0.68% | 2,860 |
| Nov 14, 2025 | 139.75 | 141.00 | 139.00 | 139.20 | 139.20 | 0.58% | 798 |
| Nov 13, 2025 | 141.25 | 143.00 | 137.00 | 138.40 | 138.40 | -1.84% | 1,444 |
| Nov 12, 2025 | 142.00 | 143.60 | 138.00 | 141.00 | 141.00 | 1.00% | 1,542 |
| Nov 11, 2025 | 142.00 | 142.00 | 139.50 | 139.60 | 139.60 | -0.78% | 987 |
| Nov 10, 2025 | 141.65 | 142.40 | 139.50 | 140.70 | 140.70 | 0.36% | 1,303 |
| Nov 7, 2025 | 142.45 | 142.45 | 139.25 | 140.20 | 140.20 | -1.68% | 2,433 |
| Nov 6, 2025 | 142.00 | 144.00 | 142.00 | 142.60 | 142.60 | -1.66% | 520 |
| Nov 4, 2025 | 146.75 | 147.85 | 142.55 | 145.00 | 145.00 | -0.85% | 387 |
| Nov 3, 2025 | 146.75 | 147.15 | 145.60 | 146.25 | 146.25 | -1.02% | 1,396 |
| Oct 31, 2025 | 148.00 | 150.55 | 145.55 | 147.75 | 147.75 | 0.41% | 1,474 |
| Oct 30, 2025 | 147.90 | 149.55 | 147.15 | 147.15 | 147.15 | -1.87% | 467 |
| Oct 29, 2025 | 149.00 | 158.80 | 148.00 | 149.95 | 149.95 | 3.13% | 2,315 |
| Oct 28, 2025 | 146.15 | 147.20 | 145.40 | 145.40 | 145.40 | 0.28% | 365 |
| Oct 27, 2025 | 148.90 | 148.90 | 144.90 | 145.00 | 145.00 | -0.31% | 359 |
| Oct 24, 2025 | 146.90 | 147.75 | 144.00 | 145.45 | 145.45 | 0.87% | 1,841 |
| Oct 23, 2025 | 144.70 | 147.25 | 144.05 | 144.20 | 144.20 | -0.28% | 696 |
| Oct 21, 2025 | 143.80 | 147.50 | 143.80 | 144.60 | 144.60 | 0.87% | 723 |
| Oct 20, 2025 | 144.35 | 147.05 | 142.80 | 143.35 | 143.35 | -2.12% | 1,531 |
| Oct 17, 2025 | 142.00 | 146.60 | 142.00 | 146.45 | 146.45 | 0.14% | 497 |
| Oct 16, 2025 | 136.30 | 148.70 | 136.30 | 146.25 | 146.25 | 0.03% | 881 |
| Oct 15, 2025 | 146.75 | 148.80 | 144.75 | 146.20 | 146.20 | -0.58% | 1,533 |
| Oct 14, 2025 | 146.50 | 147.05 | 145.05 | 147.05 | 147.05 | 0.27% | 516 |
| Oct 13, 2025 | 147.50 | 147.50 | 146.00 | 146.65 | 146.65 | -1.08% | 572 |
| Oct 10, 2025 | 150.60 | 150.75 | 147.60 | 148.25 | 148.25 | -0.40% | 2,785 |
| Oct 9, 2025 | 150.60 | 151.05 | 148.00 | 148.85 | 148.85 | -0.77% | 1,909 |
| Oct 8, 2025 | 151.40 | 152.05 | 149.60 | 150.00 | 150.00 | -0.76% | 783 |
| Oct 7, 2025 | 151.30 | 154.00 | 149.55 | 151.15 | 151.15 | 0.07% | 3,131 |
| Oct 6, 2025 | 153.00 | 155.15 | 149.10 | 151.05 | 151.05 | -1.05% | 4,259 |
| Oct 3, 2025 | 151.20 | 156.20 | 148.90 | 152.65 | 152.65 | 2.07% | 1,576 |
| Oct 1, 2025 | 146.70 | 150.25 | 146.65 | 149.55 | 149.55 | 2.89% | 264 |
| Sep 30, 2025 | 146.05 | 148.60 | 144.50 | 145.35 | 145.35 | -1.82% | 2,908 |
| Sep 29, 2025 | 148.00 | 150.40 | 147.20 | 148.05 | 148.05 | -0.64% | 621 |
| Sep 26, 2025 | 150.55 | 152.15 | 147.90 | 149.00 | 149.00 | -2.07% | 2,047 |
| Sep 25, 2025 | 155.05 | 155.05 | 152.15 | 152.15 | 152.15 | -1.17% | 634 |
| Sep 24, 2025 | 154.10 | 155.50 | 153.00 | 153.95 | 153.95 | -0.10% | 857 |