Skip to main content
logo
Vardhman Special Steels Limited (NSE:VSSL)
India flag India · Delayed Price · Currency is INR
300.10
-6.05 (-1.98%)
Jul 30, 2026, 3:29 PM IST

Vardhman Special Steels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026298.50312.00296.45306.15306.153.12%166,083
Jul 28, 2026298.00298.45290.05296.90296.90-0.13%69,217
Jul 27, 2026297.80304.95295.70297.30297.300.35%64,711
Jul 24, 2026292.30298.40288.85296.25296.25-0.49%99,167
Jul 23, 2026305.40312.00296.00297.70297.70-1.85%211,551
Jul 22, 2026305.55325.85301.10303.30303.30-0.02%1,647,562
Jul 21, 2026314.95318.00302.50303.35303.35-1.76%276,688
Jul 20, 2026298.95310.95290.80308.80308.803.50%119,689
Jul 17, 2026299.20301.90292.15298.35298.350.32%68,902
Jul 16, 2026296.90308.70294.00297.40297.400.44%302,611
Jul 15, 2026297.00297.95289.10296.10296.100.17%47,973
Jul 14, 2026296.60299.00287.80295.60295.600.14%133,305
Jul 13, 2026277.00301.65277.00295.20295.206.82%838,649
Jul 10, 2026271.10277.45271.10276.35276.352.43%18,212
Jul 9, 2026270.75275.55268.65269.80269.800.06%35,070
Jul 8, 2026272.00274.90266.00269.65269.65-0.92%29,662
Jul 7, 2026269.15272.65269.15272.15272.150.11%12,544
Jul 6, 2026274.35277.45267.30271.85271.85-0.91%44,762
Jul 3, 2026276.70279.95272.85274.35274.35-0.81%33,776
Jul 2, 2026276.45278.00272.35276.60276.601.58%18,940
Jul 1, 2026279.50280.15271.35272.30272.30-2.58%30,484
Jun 30, 2026276.75281.60276.75279.50279.500.23%11,107
Jun 29, 2026283.00284.40274.55278.85278.85-1.43%33,133
Jun 25, 2026284.00289.80281.35282.90282.90-0.58%22,766
Jun 24, 2026284.45291.60282.00284.55284.55-0.61%40,976
Jun 23, 2026278.15290.00278.15286.30286.302.30%75,737
Jun 22, 2026280.00283.45278.60279.85279.85-0.60%19,255
Jun 19, 2026283.50284.05280.00281.55281.55-0.58%17,712
Jun 18, 2026288.50290.90282.25283.20283.20-1.91%24,002
Jun 17, 2026281.40293.70280.15288.70288.701.69%116,119
Jun 16, 2026284.65289.90280.95283.90283.90-0.26%37,847
Jun 15, 2026277.35289.70275.10284.65284.653.08%109,687
Jun 12, 2026273.00278.70265.20276.15276.153.06%83,203
Jun 11, 2026264.60269.45260.05267.95267.951.27%38,002
Jun 10, 2026271.65277.00260.15264.60264.60-2.60%96,882
Jun 9, 2026274.10274.10271.00271.65271.65-0.22%14,164
Jun 8, 2026275.70281.00270.30272.25272.25-1.16%35,499
Jun 5, 2026278.40278.40273.00275.45275.45-0.60%16,851
Jun 4, 2026268.20278.70268.20277.10277.102.10%75,316
Jun 3, 2026271.40273.55266.25271.40271.400.46%31,842
Jun 2, 2026269.15271.45267.10270.15270.15-0.30%34,528
Jun 1, 2026273.95277.00268.30270.95270.951.03%27,086
May 29, 2026276.30277.00266.15268.20268.20-2.44%35,090
May 27, 2026271.80276.30271.55274.90274.901.14%30,173
May 26, 2026270.95276.90270.10271.80271.80-0.69%22,675
May 25, 2026276.00276.00270.60273.70273.700.42%29,388
May 22, 2026271.65276.45269.00272.55272.55-0.15%42,421
May 21, 2026275.15278.55272.45272.95272.95-0.80%22,669
May 20, 2026282.00282.00272.85275.15275.15-1.63%34,967
May 19, 2026277.20282.45275.00279.70279.700.90%24,000