Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 271.00
-1.95 (-0.71%)
May 22, 2026, 3:30 PM IST
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 232.29 | 233.46 | 225.00 | 228.96 | 228.96 | -0.94% | 35,956 |
| Apr 6, 2026 | 221.00 | 242.00 | 221.00 | 231.14 | 231.14 | 2.27% | 32,387 |
| Apr 2, 2026 | 215.50 | 228.48 | 215.50 | 226.00 | 226.00 | 0.95% | 26,949 |
| Apr 1, 2026 | 217.76 | 226.76 | 212.01 | 223.88 | 223.88 | 7.43% | 32,178 |
| Mar 30, 2026 | 217.65 | 217.65 | 206.40 | 208.40 | 208.40 | -4.77% | 110,656 |
| Mar 27, 2026 | 230.00 | 231.00 | 216.00 | 218.85 | 218.85 | -5.40% | 53,051 |
| 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 |