Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 281.55
-1.65 (-0.58%)
Jun 19, 2026, 3:29 PM IST
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 283.50 | 284.05 | 280.00 | 281.55 | 281.55 | -0.58% | 17,712 |
| Jun 18, 2026 | 288.50 | 290.90 | 282.25 | 283.20 | 283.20 | -1.91% | 24,002 |
| Jun 17, 2026 | 281.40 | 293.70 | 280.15 | 288.70 | 288.70 | 1.69% | 116,119 |
| Jun 16, 2026 | 284.65 | 289.90 | 280.95 | 283.90 | 283.90 | -0.26% | 37,847 |
| Jun 15, 2026 | 277.35 | 289.70 | 275.10 | 284.65 | 284.65 | 3.08% | 109,687 |
| Jun 12, 2026 | 273.00 | 278.70 | 265.20 | 276.15 | 276.15 | 3.06% | 83,203 |
| Jun 11, 2026 | 264.60 | 269.45 | 260.05 | 267.95 | 267.95 | 1.27% | 38,002 |
| Jun 10, 2026 | 271.65 | 277.00 | 260.15 | 264.60 | 264.60 | -2.60% | 96,882 |
| Jun 9, 2026 | 274.10 | 274.10 | 271.00 | 271.65 | 271.65 | -0.22% | 14,164 |
| Jun 8, 2026 | 275.70 | 281.00 | 270.30 | 272.25 | 272.25 | -1.16% | 35,499 |
| Jun 5, 2026 | 278.40 | 278.40 | 273.00 | 275.45 | 275.45 | -0.60% | 16,851 |
| Jun 4, 2026 | 268.20 | 278.70 | 268.20 | 277.10 | 277.10 | 2.10% | 75,316 |
| Jun 3, 2026 | 271.40 | 273.55 | 266.25 | 271.40 | 271.40 | 0.46% | 31,842 |
| Jun 2, 2026 | 269.15 | 271.45 | 267.10 | 270.15 | 270.15 | -0.30% | 34,528 |
| Jun 1, 2026 | 273.95 | 277.00 | 268.30 | 270.95 | 270.95 | 1.03% | 27,086 |
| May 29, 2026 | 276.30 | 277.00 | 266.15 | 268.20 | 268.20 | -2.44% | 35,090 |
| May 27, 2026 | 271.80 | 276.30 | 271.55 | 274.90 | 274.90 | 1.14% | 30,173 |
| May 26, 2026 | 270.95 | 276.90 | 270.10 | 271.80 | 271.80 | -0.69% | 22,675 |
| May 25, 2026 | 276.00 | 276.00 | 270.60 | 273.70 | 273.70 | 0.42% | 29,388 |
| May 22, 2026 | 271.65 | 276.45 | 269.00 | 272.55 | 272.55 | -0.15% | 42,421 |
| May 21, 2026 | 275.15 | 278.55 | 272.45 | 272.95 | 272.95 | -0.80% | 22,669 |
| May 20, 2026 | 282.00 | 282.00 | 272.85 | 275.15 | 275.15 | -1.63% | 34,967 |
| May 19, 2026 | 277.20 | 282.45 | 275.00 | 279.70 | 279.70 | 0.90% | 24,000 |
| May 18, 2026 | 278.25 | 279.95 | 271.00 | 277.20 | 277.20 | -1.11% | 28,337 |
| May 15, 2026 | 280.95 | 287.55 | 274.55 | 280.30 | 280.30 | -0.05% | 63,026 |
| May 14, 2026 | 276.85 | 281.85 | 271.50 | 280.45 | 280.45 | 1.61% | 87,426 |
| May 13, 2026 | 264.40 | 281.45 | 264.00 | 276.00 | 276.00 | 4.39% | 71,130 |
| May 12, 2026 | 272.60 | 275.95 | 261.10 | 264.40 | 264.40 | -3.56% | 64,915 |
| May 11, 2026 | 275.00 | 279.00 | 270.90 | 274.15 | 274.15 | -0.31% | 39,329 |
| May 8, 2026 | 274.90 | 277.75 | 274.00 | 275.00 | 275.00 | -0.52% | 29,448 |
| May 7, 2026 | 280.40 | 282.00 | 268.95 | 276.45 | 276.45 | -0.93% | 141,353 |
| May 6, 2026 | 278.05 | 280.45 | 275.10 | 279.05 | 279.05 | 0.43% | 40,920 |
| May 5, 2026 | 284.25 | 287.35 | 276.95 | 277.85 | 277.85 | -1.75% | 70,271 |
| May 4, 2026 | 278.70 | 284.00 | 278.70 | 282.80 | 282.80 | 1.47% | 51,225 |
| Apr 30, 2026 | 279.10 | 281.90 | 275.28 | 278.69 | 278.69 | -1.21% | 91,218 |
| Apr 29, 2026 | 293.50 | 293.50 | 280.24 | 282.10 | 282.10 | -3.82% | 338,224 |
| Apr 28, 2026 | 279.00 | 306.30 | 277.10 | 293.29 | 293.29 | 7.44% | 4,877,789 |
| Apr 27, 2026 | 264.41 | 274.21 | 261.33 | 272.97 | 272.97 | 3.75% | 56,512 |
| Apr 24, 2026 | 267.00 | 272.99 | 260.06 | 263.10 | 263.10 | -1.43% | 27,276 |
| Apr 23, 2026 | 271.90 | 272.88 | 266.00 | 266.93 | 266.93 | -1.89% | 26,886 |
| Apr 22, 2026 | 258.00 | 273.50 | 258.00 | 272.06 | 272.06 | 4.31% | 111,419 |
| Apr 21, 2026 | 262.99 | 265.65 | 256.30 | 260.83 | 260.83 | 2.08% | 72,969 |
| Apr 20, 2026 | 258.00 | 258.00 | 251.20 | 255.52 | 255.52 | -0.44% | 31,358 |
| Apr 17, 2026 | 257.00 | 260.00 | 254.54 | 256.64 | 256.64 | -0.09% | 36,227 |
| Apr 16, 2026 | 253.01 | 259.00 | 250.55 | 256.88 | 256.88 | 1.53% | 30,057 |
| Apr 15, 2026 | 253.00 | 262.14 | 251.50 | 253.01 | 253.01 | 0.35% | 63,341 |
| Apr 13, 2026 | 238.51 | 254.95 | 235.50 | 252.14 | 252.14 | 3.69% | 80,288 |
| Apr 10, 2026 | 238.99 | 245.99 | 236.42 | 243.17 | 243.17 | 3.77% | 60,857 |
| Apr 9, 2026 | 234.99 | 239.38 | 231.99 | 234.33 | 234.33 | 0.80% | 46,460 |
| Apr 8, 2026 | 238.65 | 243.38 | 230.32 | 232.47 | 232.47 | 1.53% | 120,299 |