Vraj Iron and Steel Limited (NSE:VRAJ)
India · Delayed Price · Currency is INR 152.80
+0.30 (0.20%)
Sep 10, 2025, 3:29 PM IST
Vraj Iron and Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 153.60 | 153.60 | 152.49 | 153.22 | 153.22 | 0.47% | 14,779 |
| Sep 9, 2025 | 152.00 | 153.71 | 151.21 | 152.50 | 152.85 | 0.26% | 14,807 |
| Sep 8, 2025 | 155.00 | 155.00 | 150.35 | 152.10 | 152.10 | 0.60% | 20,675 |
| Sep 5, 2025 | 151.00 | 152.60 | 149.00 | 151.20 | 151.20 | 0.17% | 25,348 |
| Sep 4, 2025 | 152.60 | 155.20 | 150.35 | 150.95 | 150.95 | -0.92% | 12,971 |
| Sep 3, 2025 | 150.80 | 153.30 | 150.80 | 152.35 | 152.35 | 3.57% | 29,660 |
| Sep 2, 2025 | 147.85 | 151.65 | 145.30 | 147.10 | 147.10 | -0.30% | 55,328 |
| Sep 1, 2025 | 149.00 | 151.30 | 146.30 | 147.55 | 147.55 | 0.07% | 57,829 |
| Aug 29, 2025 | 149.00 | 151.10 | 146.00 | 147.45 | 147.45 | -0.84% | 41,422 |
| Aug 28, 2025 | 148.05 | 152.70 | 148.00 | 148.70 | 148.70 | -1.49% | 48,169 |
| Aug 26, 2025 | 153.20 | 154.05 | 150.05 | 150.95 | 150.95 | -2.11% | 90,311 |
| Aug 25, 2025 | 156.80 | 158.15 | 153.65 | 154.20 | 154.20 | -0.96% | 28,065 |
| Aug 22, 2025 | 157.70 | 160.10 | 153.55 | 155.70 | 155.70 | -1.49% | 24,883 |
| Aug 21, 2025 | 165.00 | 165.00 | 156.65 | 158.05 | 158.05 | -1.13% | 24,120 |
| Aug 20, 2025 | 155.00 | 161.85 | 154.55 | 159.85 | 159.85 | 4.24% | 42,579 |
| Aug 19, 2025 | 152.35 | 157.75 | 151.30 | 153.35 | 153.35 | 1.52% | 27,572 |
| Aug 18, 2025 | 153.70 | 155.60 | 150.25 | 151.05 | 151.05 | -0.98% | 44,681 |
| Aug 14, 2025 | 158.00 | 158.80 | 150.25 | 152.55 | 152.55 | -2.71% | 52,943 |
| Aug 13, 2025 | 158.45 | 160.50 | 155.70 | 156.80 | 156.80 | -1.51% | 16,193 |
| Aug 12, 2025 | 159.75 | 164.20 | 156.95 | 159.20 | 159.20 | -0.34% | 13,292 |
| Aug 11, 2025 | 160.25 | 161.35 | 151.35 | 159.75 | 159.75 | -4.40% | 128,248 |
| Aug 8, 2025 | 162.00 | 172.10 | 157.55 | 167.10 | 167.10 | 4.24% | 46,124 |
| Aug 7, 2025 | 158.05 | 160.35 | 156.55 | 160.30 | 160.30 | 0.94% | 16,229 |
| Aug 6, 2025 | 172.00 | 172.00 | 157.00 | 158.80 | 158.80 | -0.13% | 16,798 |
| Aug 5, 2025 | 158.20 | 160.00 | 149.90 | 159.00 | 159.00 | 0.28% | 15,406 |
| Aug 4, 2025 | 159.20 | 163.20 | 157.05 | 158.55 | 158.55 | -1.49% | 37,634 |
| Aug 1, 2025 | 165.60 | 165.70 | 160.00 | 160.95 | 160.95 | -2.54% | 14,423 |
| Jul 31, 2025 | 165.95 | 167.30 | 163.30 | 165.15 | 165.15 | -1.55% | 16,411 |
| Jul 30, 2025 | 165.20 | 168.95 | 165.00 | 167.75 | 167.75 | 2.88% | 19,054 |
| Jul 29, 2025 | 164.05 | 166.70 | 162.50 | 163.05 | 163.05 | -1.48% | 26,107 |
| Jul 28, 2025 | 168.55 | 168.55 | 163.50 | 165.50 | 165.50 | -2.27% | 11,756 |
| Jul 25, 2025 | 168.00 | 170.85 | 166.20 | 169.35 | 169.35 | -0.96% | 16,437 |
| Jul 24, 2025 | 172.00 | 173.40 | 170.85 | 171.00 | 171.00 | -0.23% | 20,166 |
| Jul 23, 2025 | 170.00 | 172.50 | 169.90 | 171.40 | 171.40 | 0.29% | 24,696 |
| Jul 22, 2025 | 172.60 | 172.60 | 169.95 | 170.90 | 170.90 | -0.70% | 27,273 |
| Jul 21, 2025 | 171.65 | 173.90 | 169.15 | 172.10 | 172.10 | 0.29% | 19,156 |
| Jul 18, 2025 | 170.50 | 173.65 | 168.90 | 171.60 | 171.60 | 0.65% | 24,919 |
| Jul 17, 2025 | 170.80 | 171.80 | 169.55 | 170.50 | 170.50 | -0.20% | 16,495 |
| Jul 16, 2025 | 169.20 | 171.95 | 168.70 | 170.85 | 170.85 | 1.61% | 21,215 |
| Jul 15, 2025 | 169.60 | 171.70 | 167.00 | 168.15 | 168.15 | 0.39% | 37,598 |
| Jul 14, 2025 | 170.80 | 171.90 | 164.15 | 167.50 | 167.50 | -2.93% | 41,073 |
| Jul 11, 2025 | 172.75 | 174.70 | 171.10 | 172.55 | 172.55 | 0.70% | 38,305 |
| Jul 10, 2025 | 172.25 | 173.70 | 170.60 | 171.35 | 171.35 | -0.35% | 16,446 |
| Jul 9, 2025 | 173.55 | 174.35 | 171.85 | 171.95 | 171.95 | -1.09% | 17,900 |
| Jul 8, 2025 | 179.70 | 179.70 | 172.00 | 173.85 | 173.85 | -1.28% | 14,181 |
| Jul 7, 2025 | 179.25 | 179.50 | 173.45 | 176.10 | 176.10 | 0.03% | 15,974 |
| Jul 4, 2025 | 176.00 | 178.15 | 174.90 | 176.05 | 176.05 | -0.45% | 18,105 |
| Jul 3, 2025 | 177.70 | 178.05 | 176.20 | 176.85 | 176.85 | -0.34% | 14,921 |
| Jul 2, 2025 | 180.05 | 181.30 | 177.05 | 177.45 | 177.45 | -1.42% | 17,445 |
| Jul 1, 2025 | 181.15 | 181.65 | 178.75 | 180.00 | 180.00 | -0.63% | 22,297 |