Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 218.85
-12.50 (-5.40%)
At close: Mar 27, 2026
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 230.00 | 239.90 | 229.80 | 231.35 | 231.35 | 0.28% | 46,526 |
| Mar 24, 2026 | 225.00 | 239.80 | 225.00 | 230.70 | 230.70 | 4.60% | 57,866 |
| Mar 23, 2026 | 230.00 | 230.00 | 218.75 | 220.55 | 220.55 | -5.28% | 46,435 |
| Mar 20, 2026 | 227.00 | 242.45 | 227.00 | 232.85 | 232.85 | -0.45% | 91,328 |
| Mar 19, 2026 | 232.05 | 238.65 | 230.30 | 233.90 | 233.90 | -1.93% | 20,750 |
| Mar 18, 2026 | 230.70 | 240.40 | 230.70 | 238.50 | 238.50 | 2.87% | 24,096 |
| Mar 17, 2026 | 232.15 | 235.60 | 230.10 | 231.85 | 231.85 | -0.30% | 43,076 |
| Mar 16, 2026 | 229.95 | 235.80 | 225.35 | 232.55 | 232.55 | 0.37% | 38,772 |
| Mar 13, 2026 | 241.95 | 242.00 | 229.95 | 231.70 | 231.70 | -4.71% | 52,650 |
| Mar 12, 2026 | 242.00 | 244.95 | 237.00 | 243.15 | 243.15 | 0.91% | 20,203 |
| Mar 11, 2026 | 240.90 | 246.15 | 240.00 | 240.95 | 240.95 | 0.02% | 27,253 |
| Mar 10, 2026 | 242.70 | 244.85 | 236.65 | 240.90 | 240.90 | 0.25% | 37,339 |
| Mar 9, 2026 | 240.00 | 242.00 | 235.60 | 240.30 | 240.30 | -1.52% | 21,478 |
| Mar 6, 2026 | 243.20 | 247.10 | 243.20 | 244.00 | 244.00 | -0.91% | 13,068 |
| Mar 5, 2026 | 245.05 | 251.80 | 241.90 | 246.25 | 246.25 | 0.43% | 30,862 |
| Mar 4, 2026 | 247.75 | 247.75 | 242.45 | 245.20 | 245.20 | -1.17% | 24,513 |
| Mar 2, 2026 | 251.00 | 253.90 | 246.40 | 248.10 | 248.10 | -3.31% | 38,251 |
| Feb 27, 2026 | 259.00 | 265.00 | 254.80 | 256.60 | 256.60 | -0.93% | 38,376 |
| Feb 26, 2026 | 248.30 | 263.00 | 248.30 | 259.00 | 259.00 | 3.70% | 32,670 |
| Feb 25, 2026 | 247.60 | 253.95 | 246.85 | 249.75 | 249.75 | 0.67% | 32,426 |
| Feb 24, 2026 | 251.40 | 252.05 | 243.55 | 248.10 | 248.10 | -1.68% | 32,483 |
| Feb 23, 2026 | 254.30 | 258.00 | 251.60 | 252.35 | 252.35 | 0.22% | 15,943 |
| Feb 20, 2026 | 252.85 | 253.25 | 250.00 | 251.80 | 251.80 | -0.42% | 12,380 |
| Feb 19, 2026 | 255.45 | 258.50 | 251.55 | 252.85 | 252.85 | -2.32% | 26,737 |
| Feb 18, 2026 | 255.85 | 259.70 | 255.00 | 258.85 | 258.85 | 1.17% | 19,790 |
| Feb 17, 2026 | 256.20 | 258.15 | 254.40 | 255.85 | 255.85 | -0.14% | 13,554 |
| Feb 16, 2026 | 256.05 | 259.15 | 253.15 | 256.20 | 256.20 | 0.16% | 14,014 |
| Feb 13, 2026 | 259.45 | 259.45 | 254.40 | 255.80 | 255.80 | -1.58% | 19,824 |
| Feb 12, 2026 | 262.15 | 264.20 | 258.50 | 259.90 | 259.90 | -0.86% | 19,231 |
| Feb 11, 2026 | 263.55 | 264.20 | 259.05 | 262.15 | 262.15 | -0.87% | 13,437 |
| Feb 10, 2026 | 266.00 | 266.90 | 262.60 | 264.45 | 264.45 | 0.76% | 16,476 |
| Feb 9, 2026 | 259.00 | 263.00 | 257.75 | 262.45 | 262.45 | 1.14% | 15,877 |
| Feb 6, 2026 | 254.00 | 262.00 | 252.20 | 259.50 | 259.50 | 1.19% | 26,904 |
| Feb 5, 2026 | 257.25 | 257.75 | 252.05 | 256.45 | 256.45 | -0.04% | 12,513 |
| Feb 4, 2026 | 259.00 | 259.00 | 254.90 | 256.55 | 256.55 | -0.47% | 14,317 |
| Feb 3, 2026 | 252.90 | 259.50 | 251.00 | 257.75 | 257.75 | 3.97% | 37,265 |
| Feb 2, 2026 | 260.00 | 263.00 | 240.15 | 247.90 | 247.90 | -1.55% | 63,951 |
| Feb 1, 2026 | 254.30 | 256.25 | 248.00 | 251.80 | 251.80 | -1.49% | 17,692 |
| Jan 30, 2026 | 252.00 | 259.15 | 248.30 | 255.60 | 255.60 | 1.43% | 27,124 |
| Jan 29, 2026 | 250.40 | 255.00 | 250.40 | 252.00 | 252.00 | 0.04% | 31,003 |
| Jan 28, 2026 | 250.55 | 253.00 | 247.65 | 251.90 | 251.90 | -0.12% | 41,803 |
| Jan 27, 2026 | 248.50 | 261.55 | 245.80 | 252.20 | 252.20 | 1.59% | 57,522 |
| Jan 23, 2026 | 262.00 | 262.60 | 243.80 | 248.25 | 248.25 | -4.92% | 102,987 |
| Jan 22, 2026 | 262.00 | 265.95 | 257.40 | 261.10 | 261.10 | - | 24,125 |
| Jan 21, 2026 | 262.55 | 263.80 | 253.75 | 261.10 | 261.10 | -2.06% | 76,764 |
| Jan 20, 2026 | 276.40 | 280.60 | 260.00 | 266.60 | 266.60 | -3.60% | 183,890 |
| Jan 19, 2026 | 274.05 | 281.00 | 272.00 | 276.55 | 276.55 | 0.91% | 40,910 |
| Jan 16, 2026 | 269.15 | 276.00 | 269.15 | 274.05 | 274.05 | 1.22% | 27,467 |
| Jan 14, 2026 | 268.00 | 275.00 | 267.10 | 270.75 | 270.75 | 0.65% | 27,761 |
| Jan 13, 2026 | 270.00 | 275.00 | 267.75 | 269.00 | 269.00 | -0.04% | 37,027 |