Vedanta Iron and Steel Limited (NSE:VISL)
India · Delayed Price · Currency is INR 32.28
+1.53 (4.98%)
At close: Jul 31, 2026
Vedanta Iron and Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31.00 | 32.28 | 30.15 | 32.28 | 32.28 | 4.98% | 31,992,770 |
| Jul 30, 2026 | 31.48 | 31.63 | 30.10 | 30.75 | 30.75 | -0.10% | 30,861,160 |
| Jul 29, 2026 | 29.89 | 30.98 | 29.25 | 30.78 | 30.78 | 4.30% | 24,766,850 |
| Jul 28, 2026 | 30.36 | 30.60 | 29.30 | 29.51 | 29.51 | -2.80% | 19,638,622 |
| Jul 27, 2026 | 30.90 | 31.49 | 30.20 | 30.36 | 30.36 | 0.03% | 26,150,010 |
| Jul 24, 2026 | 30.95 | 31.25 | 30.20 | 30.35 | 30.35 | -2.41% | 32,371,870 |
| Jul 23, 2026 | 31.00 | 32.08 | 30.90 | 31.10 | 31.10 | -0.96% | 27,204,806 |
| Jul 22, 2026 | 32.25 | 32.54 | 31.21 | 31.40 | 31.40 | -3.71% | 31,275,418 |
| Jul 21, 2026 | 33.40 | 33.45 | 32.01 | 32.61 | 32.61 | -0.94% | 26,771,710 |
| Jul 20, 2026 | 33.80 | 33.92 | 32.51 | 32.92 | 32.92 | -2.80% | 30,240,347 |
| Jul 17, 2026 | 34.58 | 34.67 | 33.41 | 33.87 | 33.87 | -2.02% | 22,435,341 |
| Jul 16, 2026 | 33.30 | 35.00 | 33.15 | 34.57 | 34.57 | 3.60% | 38,398,016 |
| Jul 15, 2026 | 34.88 | 34.98 | 33.32 | 33.37 | 33.37 | -4.85% | 43,884,246 |
| Jul 14, 2026 | 36.90 | 37.27 | 34.75 | 35.07 | 35.07 | -3.68% | 83,305,485 |
| Jul 13, 2026 | 35.40 | 36.41 | 35.20 | 36.41 | 36.41 | 4.99% | 92,593,863 |
| Jul 10, 2026 | 33.00 | 34.68 | 32.75 | 34.68 | 34.68 | 5.00% | 92,368,489 |
| Jul 9, 2026 | 34.11 | 34.64 | 33.03 | 33.03 | 33.03 | -4.98% | 241,447,708 |
| Jul 8, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -4.98% | 6,470,037 |
| Jul 7, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -4.99% | 4,549,314 |
| Jul 6, 2026 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | -4.99% | 111,514,558 |
| Jul 3, 2026 | 44.78 | 44.78 | 40.52 | 40.52 | 40.52 | -4.99% | 285,562,853 |
| Jul 2, 2026 | 42.00 | 42.65 | 41.62 | 42.65 | 42.65 | 9.98% | 27,127,939 |
| Jul 1, 2026 | 36.48 | 38.78 | 36.25 | 38.78 | 38.78 | 9.98% | 113,217,339 |
| Jun 30, 2026 | 33.90 | 35.66 | 32.45 | 35.26 | 35.26 | 8.76% | 235,299,000 |
| Jun 29, 2026 | 31.90 | 32.42 | 31.50 | 32.42 | 32.42 | 4.99% | 20,913,490 |
| Jun 25, 2026 | 30.00 | 30.88 | 29.77 | 30.88 | 30.88 | 5.00% | 37,372,420 |
| Jun 24, 2026 | 27.95 | 29.41 | 27.00 | 29.41 | 29.41 | 5.00% | 59,519,702 |
| Jun 23, 2026 | 28.18 | 28.18 | 27.38 | 28.01 | 28.01 | 4.36% | 109,077,312 |
| Jun 22, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 4.97% | 23,189,663 |
| Jun 19, 2026 | 24.45 | 25.57 | 23.26 | 25.57 | 25.57 | 4.97% | 79,039,400 |
| Jun 18, 2026 | 24.37 | 24.37 | 24.00 | 24.36 | 24.36 | 4.95% | 143,842,500 |
| Jun 17, 2026 | 22.05 | 23.21 | 22.05 | 23.21 | 23.21 | 4.98% | 60,741,790 |
| Jun 16, 2026 | 22.11 | 22.11 | 22.07 | 22.11 | 22.11 | 4.99% | 165,316,600 |