Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 293.00
-0.80 (-0.27%)
Oct 6, 2025, 3:29 PM IST
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 295.85 | 303.00 | 291.05 | 293.80 | 293.80 | -0.69% | 136,612 |
| Oct 1, 2025 | 299.40 | 309.00 | 288.65 | 295.85 | 295.85 | -0.02% | 419,334 |
| Sep 30, 2025 | 286.35 | 299.50 | 281.35 | 295.90 | 295.90 | 4.43% | 529,608 |
| Sep 29, 2025 | 270.30 | 293.40 | 264.40 | 283.35 | 283.35 | 5.47% | 701,127 |
| Sep 26, 2025 | 269.45 | 271.75 | 263.40 | 268.65 | 268.65 | 0.09% | 53,382 |
| Sep 25, 2025 | 271.35 | 274.20 | 266.10 | 268.40 | 268.40 | -1.94% | 35,176 |
| Sep 24, 2025 | 277.45 | 278.00 | 273.10 | 273.70 | 273.70 | -0.67% | 20,657 |
| Sep 23, 2025 | 275.20 | 277.85 | 274.20 | 275.55 | 275.55 | 0.33% | 32,392 |
| Sep 22, 2025 | 273.00 | 282.00 | 273.00 | 274.65 | 274.65 | 0.75% | 76,728 |
| Sep 19, 2025 | 271.30 | 284.00 | 268.00 | 272.60 | 272.60 | 1.39% | 421,023 |
| Sep 18, 2025 | 274.95 | 274.95 | 267.05 | 268.85 | 268.85 | -0.76% | 35,065 |
| Sep 17, 2025 | 278.50 | 279.40 | 269.05 | 270.90 | 270.90 | -1.65% | 47,493 |
| Sep 16, 2025 | 279.40 | 280.90 | 274.10 | 275.45 | 275.45 | -0.79% | 57,119 |
| Sep 15, 2025 | 275.65 | 283.40 | 275.65 | 277.65 | 277.65 | 1.04% | 105,690 |
| Sep 12, 2025 | 274.40 | 277.00 | 271.10 | 274.80 | 274.80 | 0.13% | 48,901 |
| Sep 11, 2025 | 268.05 | 275.00 | 268.00 | 274.45 | 271.45 | 2.60% | 47,517 |
| Sep 10, 2025 | 272.95 | 278.80 | 265.10 | 267.50 | 264.58 | -1.51% | 127,650 |
| Sep 9, 2025 | 268.00 | 272.75 | 263.35 | 271.60 | 268.63 | 1.82% | 48,372 |
| Sep 8, 2025 | 265.00 | 269.75 | 262.85 | 266.75 | 263.83 | 2.54% | 34,766 |
| Sep 5, 2025 | 269.45 | 269.90 | 258.90 | 260.15 | 257.31 | -3.07% | 50,716 |
| Sep 4, 2025 | 269.60 | 270.00 | 263.00 | 268.40 | 265.47 | 1.05% | 52,291 |
| Sep 3, 2025 | 259.60 | 268.30 | 258.30 | 265.60 | 262.70 | 2.81% | 77,947 |
| Sep 2, 2025 | 257.40 | 259.40 | 254.25 | 258.35 | 255.53 | 1.10% | 30,381 |
| Sep 1, 2025 | 255.90 | 257.50 | 250.60 | 255.55 | 252.76 | 0.87% | 36,398 |
| Aug 29, 2025 | 250.65 | 254.65 | 248.70 | 253.35 | 250.58 | 2.10% | 53,380 |
| Aug 28, 2025 | 257.20 | 257.20 | 244.65 | 248.15 | 245.44 | -0.16% | 47,953 |
| Aug 26, 2025 | 254.90 | 254.90 | 247.15 | 248.55 | 245.83 | -2.16% | 27,054 |
| Aug 25, 2025 | 255.95 | 258.80 | 253.05 | 254.05 | 251.27 | -0.63% | 17,394 |
| Aug 22, 2025 | 259.95 | 259.95 | 250.00 | 255.65 | 252.86 | 0.87% | 31,766 |
| Aug 21, 2025 | 260.00 | 262.00 | 252.70 | 253.45 | 250.68 | -1.71% | 37,862 |
| Aug 20, 2025 | 257.90 | 260.60 | 253.85 | 257.85 | 255.03 | 0.98% | 18,412 |
| Aug 19, 2025 | 260.00 | 260.00 | 251.85 | 255.35 | 252.56 | 0.91% | 35,939 |
| Aug 18, 2025 | 259.10 | 259.10 | 251.10 | 253.05 | 250.28 | -0.86% | 45,779 |
| Aug 14, 2025 | 257.65 | 262.35 | 252.80 | 255.25 | 252.46 | 0.55% | 32,308 |
| Aug 13, 2025 | 255.70 | 256.80 | 252.00 | 253.85 | 251.08 | 0.28% | 18,957 |
| Aug 12, 2025 | 254.85 | 260.05 | 251.55 | 253.15 | 250.38 | -0.67% | 22,955 |
| Aug 11, 2025 | 255.00 | 258.40 | 251.00 | 254.85 | 252.06 | 0.02% | 30,018 |
| Aug 8, 2025 | 265.00 | 265.15 | 253.40 | 254.80 | 252.02 | -2.91% | 25,782 |
| Aug 7, 2025 | 262.25 | 263.90 | 253.65 | 262.45 | 259.58 | 0.79% | 31,484 |
| Aug 6, 2025 | 268.50 | 271.30 | 259.00 | 260.40 | 257.55 | -2.62% | 21,728 |
| Aug 5, 2025 | 266.00 | 269.45 | 264.80 | 267.40 | 264.48 | 0.36% | 29,684 |
| Aug 4, 2025 | 262.40 | 268.95 | 258.95 | 266.45 | 263.54 | 3.08% | 44,708 |
| Aug 1, 2025 | 269.95 | 270.85 | 257.40 | 258.50 | 255.67 | -4.12% | 54,904 |
| Jul 31, 2025 | 268.00 | 272.65 | 260.35 | 269.60 | 266.65 | 0.58% | 75,117 |
| Jul 30, 2025 | 268.65 | 272.65 | 262.50 | 268.05 | 265.12 | 1.28% | 113,682 |
| Jul 29, 2025 | 262.15 | 272.80 | 255.30 | 264.65 | 261.76 | 5.84% | 238,334 |
| Jul 28, 2025 | 258.00 | 258.00 | 247.20 | 250.05 | 247.32 | -3.08% | 133,196 |
| Jul 25, 2025 | 271.95 | 277.45 | 253.55 | 258.00 | 255.18 | -4.60% | 232,493 |
| Jul 24, 2025 | 268.95 | 281.40 | 267.20 | 270.45 | 267.49 | 2.08% | 282,680 |
| Jul 23, 2025 | 263.50 | 266.50 | 259.10 | 264.95 | 262.05 | 1.32% | 44,460 |