Vraj Iron and Steel Limited (BOM:544204)
India · Delayed Price · Currency is INR 132.98
+4.26 (3.31%)
At close: Apr 21, 2026
BOM:544204 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 132.98 | 132.98 | 128.34 | 128.47 | 128.47 | -3.39% | 2,144 |
| Apr 21, 2026 | 133.58 | 133.58 | 132.98 | 132.98 | 132.98 | 3.31% | 392 |
| Apr 20, 2026 | 131.04 | 131.69 | 128.56 | 128.72 | 128.72 | -1.33% | 1,094 |
| Apr 17, 2026 | 132.31 | 133.19 | 129.51 | 130.46 | 130.46 | -1.27% | 4,559 |
| Apr 16, 2026 | 127.40 | 132.75 | 127.40 | 132.14 | 132.14 | 2.20% | 10,839 |
| Apr 15, 2026 | 132.62 | 134.00 | 127.60 | 129.29 | 129.29 | -0.57% | 11,849 |
| Apr 13, 2026 | 134.90 | 134.90 | 125.00 | 130.03 | 130.03 | 1.98% | 12,061 |
| Apr 10, 2026 | 124.84 | 127.50 | 124.84 | 127.50 | 127.50 | 3.62% | 990 |
| Apr 9, 2026 | 121.30 | 124.00 | 120.85 | 123.04 | 123.04 | 1.89% | 2,218 |
| Apr 8, 2026 | 122.90 | 123.15 | 114.83 | 120.76 | 120.76 | 6.87% | 2,098 |
| Apr 7, 2026 | 106.61 | 116.90 | 106.59 | 113.00 | 113.00 | 5.94% | 3,221 |
| Apr 6, 2026 | 104.58 | 107.27 | 101.62 | 106.66 | 106.66 | 1.94% | 1,617 |
| Apr 2, 2026 | 107.38 | 107.38 | 102.00 | 104.63 | 104.63 | 0.47% | 1,080 |
| Apr 1, 2026 | 109.97 | 109.97 | 100.00 | 104.14 | 104.14 | 10.49% | 3,451 |
| Mar 30, 2026 | 104.90 | 104.90 | 93.05 | 94.25 | 94.25 | -7.64% | 10,050 |
| Mar 27, 2026 | 115.80 | 115.80 | 101.35 | 102.05 | 102.05 | -4.67% | 8,833 |
| Mar 25, 2026 | 107.20 | 110.50 | 107.05 | 107.05 | 107.05 | 2.00% | 6,230 |
| Mar 24, 2026 | 110.05 | 110.05 | 104.60 | 104.95 | 104.95 | -2.37% | 3,842 |
| Mar 23, 2026 | 109.50 | 109.50 | 105.25 | 107.50 | 107.50 | -3.07% | 4,752 |
| Mar 20, 2026 | 111.20 | 112.05 | 108.80 | 110.90 | 110.90 | 0.54% | 4,921 |
| Mar 19, 2026 | 111.10 | 111.75 | 109.30 | 110.30 | 110.30 | -1.43% | 694 |
| Mar 18, 2026 | 112.00 | 113.00 | 111.40 | 111.90 | 111.90 | 0.67% | 926 |
| Mar 17, 2026 | 111.25 | 111.85 | 110.05 | 111.15 | 111.15 | -0.31% | 525 |
| Mar 16, 2026 | 110.75 | 113.80 | 109.40 | 111.50 | 111.50 | -0.27% | 5,634 |
| Mar 13, 2026 | 112.85 | 113.80 | 111.50 | 111.80 | 111.80 | -1.41% | 5,641 |
| Mar 12, 2026 | 120.70 | 120.70 | 111.95 | 113.40 | 113.40 | -3.74% | 39,054 |
| Mar 11, 2026 | 115.40 | 119.25 | 114.90 | 117.80 | 117.80 | 2.35% | 2,382 |
| Mar 10, 2026 | 116.05 | 116.30 | 114.00 | 115.10 | 115.10 | 1.05% | 123 |
| Mar 9, 2026 | 116.90 | 117.50 | 112.30 | 113.90 | 113.90 | -2.61% | 1,949 |
| Mar 6, 2026 | 119.10 | 119.10 | 116.30 | 116.95 | 116.95 | 1.52% | 2,106 |
| Mar 5, 2026 | 116.10 | 118.00 | 115.20 | 115.20 | 115.20 | -0.35% | 90,200 |
| Mar 4, 2026 | 115.10 | 119.00 | 115.00 | 115.60 | 115.60 | -4.07% | 2,059 |
| Mar 2, 2026 | 116.00 | 123.60 | 116.00 | 120.50 | 120.50 | -5.64% | 4,613 |
| Feb 27, 2026 | 124.60 | 127.70 | 122.55 | 127.70 | 127.70 | 2.65% | 824 |
| Feb 26, 2026 | 125.25 | 125.25 | 124.40 | 124.40 | 124.40 | -0.68% | 102 |
| Feb 25, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -0.71% | 30 |
| Feb 24, 2026 | 128.20 | 128.20 | 125.35 | 126.15 | 126.15 | -2.21% | 147 |
| Feb 23, 2026 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -2.53% | 493 |
| Feb 20, 2026 | 131.50 | 132.35 | 131.50 | 132.35 | 132.35 | 2.08% | 21 |
| Feb 19, 2026 | 130.65 | 134.35 | 129.65 | 129.65 | 129.65 | -1.97% | 889 |
| Feb 18, 2026 | 133.00 | 134.60 | 132.25 | 132.25 | 132.25 | -0.56% | 564 |
| Feb 17, 2026 | 130.45 | 133.00 | 129.60 | 133.00 | 133.00 | 2.62% | 223 |
| Feb 16, 2026 | 139.70 | 139.70 | 129.60 | 129.60 | 129.60 | 1.21% | 12 |
| 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 |