Vraj Iron and Steel Limited (BOM:544204)
India · Delayed Price · Currency is INR 121.45
-1.05 (-0.86%)
At close: Aug 21, 2026
BOM:544204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 122.10 | 124.20 | 121.40 | 121.45 | 121.45 | -0.86% | 1,870 |
| Aug 20, 2026 | 122.95 | 123.00 | 121.05 | 122.50 | 122.50 | 1.16% | 1,775 |
| Aug 19, 2026 | 122.00 | 123.40 | 120.60 | 121.10 | 121.10 | -0.25% | 1,822 |
| Aug 18, 2026 | 119.50 | 123.65 | 119.50 | 121.40 | 121.40 | -0.25% | 1,590 |
| Aug 17, 2026 | 121.50 | 123.10 | 121.05 | 121.70 | 121.70 | -1.18% | 1,757 |
| Aug 14, 2026 | 124.50 | 124.50 | 122.00 | 123.15 | 123.15 | -0.61% | 1,114 |
| Aug 13, 2026 | 122.50 | 123.95 | 121.00 | 123.90 | 123.90 | 1.14% | 739 |
| Aug 12, 2026 | 127.00 | 127.00 | 122.15 | 122.50 | 122.50 | -2.16% | 1,692 |
| Aug 11, 2026 | 128.60 | 129.30 | 125.00 | 125.20 | 125.20 | 0.20% | 4,227 |
| Aug 10, 2026 | 123.40 | 126.95 | 123.40 | 124.95 | 124.95 | 2.42% | 1,354 |
| Aug 7, 2026 | 123.00 | 123.60 | 122.00 | 122.00 | 122.00 | -0.04% | 365 |
| Aug 6, 2026 | 124.00 | 125.40 | 120.10 | 122.05 | 122.05 | -2.36% | 4,991 |
| Aug 5, 2026 | 123.00 | 125.00 | 121.65 | 125.00 | 125.00 | 2.46% | 2,415 |
| Aug 4, 2026 | 122.35 | 123.55 | 121.20 | 122.00 | 122.00 | -0.69% | 1,067 |
| Aug 3, 2026 | 124.70 | 125.75 | 122.50 | 122.85 | 122.85 | 0.12% | 3,400 |
| Jul 31, 2026 | 122.65 | 124.10 | 122.00 | 122.70 | 122.70 | -0.73% | 1,577 |
| Jul 30, 2026 | 126.40 | 131.00 | 123.35 | 123.60 | 123.60 | -2.45% | 2,178 |
| Jul 29, 2026 | 127.00 | 128.20 | 126.30 | 126.70 | 126.70 | 0.28% | 1,303 |
| Jul 28, 2026 | 128.30 | 129.00 | 126.00 | 126.35 | 126.35 | -1.40% | 1,127 |
| Jul 27, 2026 | 129.80 | 130.20 | 127.85 | 128.15 | 128.15 | -1.27% | 1,584 |
| Jul 24, 2026 | 131.10 | 131.10 | 125.25 | 129.80 | 129.80 | -0.99% | 912 |
| Jul 23, 2026 | 129.80 | 132.30 | 127.60 | 131.10 | 131.10 | 0.08% | 805 |
| Jul 22, 2026 | 133.20 | 134.35 | 130.90 | 131.00 | 131.00 | -1.09% | 1,510 |
| Jul 21, 2026 | 131.95 | 133.00 | 130.10 | 132.45 | 132.45 | 0.38% | 730 |
| Jul 20, 2026 | 135.95 | 135.95 | 131.05 | 131.95 | 131.95 | -2.48% | 1,800 |
| Jul 17, 2026 | 144.60 | 145.00 | 134.30 | 135.30 | 135.30 | -7.27% | 26,595 |
| Jul 16, 2026 | 147.00 | 147.00 | 144.50 | 145.90 | 145.90 | 1.04% | 9,980 |
| Jul 15, 2026 | 135.65 | 148.00 | 135.65 | 144.40 | 144.40 | 8.57% | 53,330 |
| Jul 14, 2026 | 125.30 | 143.20 | 124.25 | 133.00 | 133.00 | 11.44% | 38,386 |
| Jul 13, 2026 | 117.25 | 120.40 | 117.10 | 119.35 | 119.35 | 2.10% | 1,046 |
| Jul 10, 2026 | 113.15 | 117.50 | 113.15 | 116.90 | 116.90 | 3.31% | 1,209 |
| Jul 9, 2026 | 112.55 | 113.50 | 112.55 | 113.15 | 113.15 | 0.58% | 544 |
| Jul 8, 2026 | 113.40 | 113.40 | 112.50 | 112.50 | 112.50 | -0.79% | 848 |
| Jul 7, 2026 | 115.15 | 115.15 | 113.40 | 113.40 | 113.40 | -1.26% | 416 |
| Jul 6, 2026 | 127.95 | 127.95 | 114.50 | 114.85 | 114.85 | -0.09% | 1,595 |
| Jul 3, 2026 | 115.10 | 117.10 | 114.80 | 114.95 | 114.95 | -0.91% | 2,128 |
| Jul 2, 2026 | 115.00 | 117.50 | 114.65 | 116.00 | 116.00 | 0.61% | 2,165 |
| Jul 1, 2026 | 118.70 | 118.70 | 112.40 | 115.30 | 115.30 | -0.90% | 2,551 |
| Jun 30, 2026 | 120.10 | 121.45 | 116.20 | 116.35 | 116.35 | -0.56% | 1,319 |
| Jun 29, 2026 | 115.30 | 118.80 | 115.30 | 117.00 | 117.00 | -1.06% | 1,636 |
| Jun 25, 2026 | 112.45 | 119.45 | 112.45 | 118.25 | 118.25 | -0.67% | 3,213 |
| Jun 24, 2026 | 122.00 | 123.60 | 117.85 | 119.05 | 119.05 | 0.38% | 4,207 |
| Jun 23, 2026 | 117.00 | 123.20 | 117.00 | 118.60 | 118.60 | -3.26% | 2,510 |
| Jun 22, 2026 | 122.70 | 123.60 | 121.10 | 122.60 | 122.60 | 0.62% | 769 |
| Jun 19, 2026 | 122.35 | 124.00 | 121.50 | 121.85 | 121.85 | -0.25% | 1,301 |
| Jun 18, 2026 | 122.00 | 124.00 | 121.15 | 122.15 | 122.15 | 0.25% | 1,728 |
| Jun 17, 2026 | 124.00 | 125.45 | 119.55 | 121.85 | 121.85 | -2.13% | 3,852 |
| Jun 16, 2026 | 122.80 | 126.00 | 120.85 | 124.50 | 124.50 | 2.17% | 2,652 |
| Jun 15, 2026 | 123.80 | 123.80 | 121.85 | 121.85 | 121.85 | 1.50% | 3,581 |
| Jun 12, 2026 | 120.70 | 123.50 | 120.00 | 120.05 | 120.05 | -0.21% | 1,215 |