Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 248.25
-12.85 (-4.92%)
At close: Jan 23, 2026
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 265.55 | 274.80 | 263.20 | 269.10 | 269.10 | -0.37% | 46,043 |
| Jan 9, 2026 | 272.50 | 275.90 | 268.00 | 270.10 | 270.10 | -1.23% | 32,624 |
| Jan 8, 2026 | 281.70 | 281.85 | 270.25 | 273.45 | 273.45 | -2.98% | 57,798 |
| Jan 7, 2026 | 278.55 | 283.95 | 278.55 | 281.85 | 281.85 | -0.21% | 20,063 |
| Jan 6, 2026 | 283.00 | 283.55 | 278.20 | 282.45 | 282.45 | -0.09% | 20,815 |
| Jan 5, 2026 | 277.05 | 286.00 | 277.05 | 282.70 | 282.70 | -1.43% | 42,064 |
| Jan 2, 2026 | 285.00 | 289.40 | 283.05 | 286.80 | 286.80 | 0.44% | 38,073 |
| Jan 1, 2026 | 287.30 | 287.45 | 280.35 | 285.55 | 285.55 | 0.42% | 24,872 |
| Dec 31, 2025 | 280.50 | 287.45 | 277.40 | 284.35 | 284.35 | 2.01% | 39,125 |
| Dec 30, 2025 | 280.45 | 280.80 | 275.10 | 278.75 | 278.75 | -0.61% | 29,676 |
| Dec 29, 2025 | 275.55 | 283.25 | 275.55 | 280.45 | 280.45 | -0.02% | 44,732 |
| Dec 26, 2025 | 287.10 | 287.10 | 278.70 | 280.50 | 280.50 | -1.65% | 49,228 |
| Dec 24, 2025 | 291.95 | 294.40 | 283.50 | 285.20 | 285.20 | -2.21% | 57,084 |
| Dec 23, 2025 | 291.80 | 295.65 | 290.45 | 291.65 | 291.65 | -0.05% | 50,812 |
| Dec 22, 2025 | 296.45 | 304.00 | 290.05 | 291.80 | 291.80 | -1.57% | 197,102 |
| Dec 19, 2025 | 290.10 | 297.95 | 290.10 | 296.45 | 296.45 | 1.51% | 31,439 |
| Dec 18, 2025 | 304.00 | 304.00 | 289.00 | 292.05 | 292.05 | -1.52% | 50,626 |
| Dec 17, 2025 | 287.00 | 301.70 | 287.00 | 296.55 | 296.55 | 3.13% | 164,786 |
| Dec 16, 2025 | 292.10 | 293.65 | 284.35 | 287.55 | 287.55 | -1.56% | 32,885 |
| Dec 15, 2025 | 285.05 | 293.50 | 285.05 | 292.10 | 292.10 | 1.11% | 36,629 |
| Dec 12, 2025 | 285.20 | 292.20 | 285.20 | 288.90 | 288.90 | -0.14% | 28,909 |
| Dec 11, 2025 | 289.95 | 290.70 | 283.80 | 289.30 | 289.30 | 0.87% | 26,790 |
| Dec 10, 2025 | 282.30 | 291.80 | 282.30 | 286.80 | 286.80 | 0.58% | 42,513 |
| Dec 9, 2025 | 278.00 | 288.30 | 275.00 | 285.15 | 285.15 | 2.22% | 57,633 |
| Dec 8, 2025 | 282.60 | 282.60 | 275.60 | 278.95 | 278.95 | -0.52% | 53,977 |
| Dec 5, 2025 | 280.05 | 282.90 | 278.00 | 280.40 | 280.40 | 0.12% | 11,981 |
| Dec 4, 2025 | 277.10 | 284.10 | 275.45 | 280.05 | 280.05 | 1.05% | 19,523 |
| Dec 3, 2025 | 281.20 | 281.25 | 275.10 | 277.15 | 277.15 | -1.44% | 32,863 |
| Dec 2, 2025 | 284.00 | 284.00 | 280.00 | 281.20 | 281.20 | -0.53% | 22,104 |
| Dec 1, 2025 | 283.00 | 284.70 | 280.60 | 282.70 | 282.70 | -0.11% | 25,863 |
| Nov 28, 2025 | 281.80 | 283.60 | 274.70 | 283.00 | 283.00 | 2.20% | 42,056 |
| Nov 27, 2025 | 283.20 | 284.40 | 275.70 | 276.90 | 276.90 | -1.58% | 26,245 |
| Nov 26, 2025 | 274.35 | 282.65 | 273.10 | 281.35 | 281.35 | 3.00% | 44,075 |
| Nov 25, 2025 | 276.00 | 276.00 | 270.55 | 273.15 | 273.15 | -0.76% | 31,136 |
| Nov 24, 2025 | 280.55 | 282.00 | 274.80 | 275.25 | 275.25 | -1.89% | 28,037 |
| Nov 21, 2025 | 285.75 | 285.75 | 277.00 | 280.55 | 280.55 | -1.85% | 40,525 |
| Nov 20, 2025 | 277.95 | 288.00 | 276.65 | 285.85 | 285.85 | 2.95% | 69,778 |
| Nov 19, 2025 | 276.75 | 280.00 | 274.00 | 277.65 | 277.65 | 0.58% | 62,368 |
| Nov 18, 2025 | 277.15 | 279.70 | 274.05 | 276.05 | 276.05 | -0.72% | 57,416 |
| Nov 17, 2025 | 281.80 | 283.50 | 277.00 | 278.05 | 278.05 | -0.94% | 48,815 |
| Nov 14, 2025 | 284.60 | 286.85 | 274.05 | 280.70 | 280.70 | -1.39% | 81,184 |
| Nov 13, 2025 | 286.30 | 290.05 | 284.00 | 284.65 | 284.65 | -0.37% | 65,291 |