Skip to main content
logo
Vraj Iron and Steel Limited (NSE:VRAJ)
India flag India · Delayed Price · Currency is INR
127.48
+4.99 (4.07%)
May 29, 2026, 3:29 PM IST

Vraj Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026134.50134.50126.17127.48127.484.07%64,416
May 27, 2026126.00126.00121.30122.49122.490.02%25,177
May 26, 2026124.80125.00121.03122.47122.47-1.07%9,737
May 25, 2026123.41124.79121.30123.79123.790.31%13,696
May 22, 2026122.00123.97120.00123.41123.412.16%13,400
May 21, 2026121.60123.96120.00120.80120.800.81%23,983
May 20, 2026120.43120.43118.50119.83119.83-0.50%21,439
May 19, 2026119.75121.79118.00120.43120.431.65%28,737
May 18, 2026121.03122.90116.80118.48118.48-5.13%22,586
May 15, 2026130.94130.94124.60124.89124.89-1.82%21,351
May 14, 2026132.00132.60126.31127.20127.20-1.57%11,359
May 13, 2026129.76130.88128.10129.23129.23-0.90%22,446
May 12, 2026132.16132.87129.73130.40130.40-1.29%31,983
May 11, 2026129.65133.40129.65132.11132.11-0.97%26,582
May 8, 2026132.00134.72132.00133.41133.410.17%29,278
May 7, 2026132.00133.70129.80133.18133.181.25%23,396
May 6, 2026130.99134.80129.72131.53131.531.29%28,699
May 5, 2026128.76131.00126.50129.85129.851.34%14,790
May 4, 2026127.15131.00127.15128.13128.13-0.21%16,606
Apr 30, 2026132.99132.99126.21128.40128.40-1.11%6,694
Apr 29, 2026131.10132.44129.42129.84129.840.53%6,275
Apr 28, 2026126.95133.85126.95129.16129.160.73%10,698
Apr 27, 2026128.61130.43126.03128.23128.23-0.30%10,786
Apr 24, 2026128.25131.97127.01128.62128.62-1.08%10,015
Apr 23, 2026133.88133.88129.30130.02130.02-0.59%15,033
Apr 22, 2026134.67134.67130.00130.79130.79-1.55%9,335
Apr 21, 2026129.45137.08129.00132.85132.852.83%37,390
Apr 20, 2026132.00132.01128.00129.20129.20-0.89%16,322
Apr 17, 2026134.95134.95130.00130.36130.36-1.12%25,868
Apr 16, 2026128.45132.59128.45131.84131.842.05%51,667
Apr 15, 2026130.35134.73128.20129.19129.19-0.73%55,792
Apr 13, 2026127.00131.78125.50130.14130.141.43%81,889
Apr 10, 2026124.00128.75123.65128.31128.313.89%57,885
Apr 9, 2026121.80123.94120.00123.50123.502.31%24,883
Apr 8, 2026117.97121.00116.37120.71120.716.97%40,849
Apr 7, 2026105.45116.69105.45112.84112.846.01%38,672
Apr 6, 2026104.01106.99102.61106.44106.442.34%14,672
Apr 2, 2026105.00105.00101.26104.01104.01-1.22%20,317
Apr 1, 2026100.49106.9599.86105.29105.2911.22%44,265
Mar 30, 2026100.57102.4093.0094.6794.67-7.94%85,395
Mar 27, 2026107.50107.50102.00102.83102.83-4.00%56,991
Mar 25, 2026105.26110.09105.26107.11107.111.76%51,477
Mar 24, 2026111.97111.97105.00105.26105.26-1.79%48,247
Mar 23, 2026110.97110.97105.42107.18107.18-2.46%33,709
Mar 20, 2026110.66112.30109.15109.88109.88-0.08%26,334
Mar 19, 2026112.05112.05109.10109.97109.97-1.86%67,548
Mar 18, 2026111.80112.29110.81112.05112.050.98%31,531
Mar 17, 2026110.71112.16110.00110.96110.960.23%18,416
Mar 16, 2026113.43113.97108.31110.71110.71-1.92%44,561
Mar 13, 2026113.00114.28112.00112.88112.88-0.19%21,440