Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 382.70
-18.35 (-4.58%)
Oct 1, 2026, 3:29 PM IST
Vardhman Special Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 402.40 | 402.40 | 375.35 | 383.30 | 383.30 | -4.43% | 164,787 |
| Sep 30, 2026 | 405.80 | 414.00 | 395.00 | 401.05 | 401.05 | -1.18% | 104,397 |
| Sep 29, 2026 | 410.50 | 410.50 | 397.80 | 405.85 | 405.85 | -0.47% | 64,367 |
| Sep 28, 2026 | 414.60 | 418.00 | 403.80 | 407.75 | 407.75 | -0.91% | 108,982 |
| Sep 25, 2026 | 405.00 | 415.60 | 404.00 | 411.50 | 411.50 | 1.60% | 78,218 |
| Sep 24, 2026 | 410.70 | 418.35 | 390.05 | 405.00 | 405.00 | -2.08% | 115,559 |
| Sep 23, 2026 | 413.75 | 416.65 | 406.85 | 413.60 | 413.60 | 1.42% | 103,560 |
| Sep 22, 2026 | 410.15 | 416.60 | 406.45 | 407.80 | 407.80 | -0.73% | 91,342 |
| Sep 21, 2026 | 404.70 | 417.05 | 402.00 | 410.80 | 410.80 | 1.51% | 146,996 |
| Sep 18, 2026 | 406.95 | 411.00 | 397.95 | 404.70 | 404.70 | -0.33% | 154,256 |
| Sep 17, 2026 | 408.00 | 428.25 | 403.10 | 406.05 | 406.05 | 0.05% | 475,918 |
| Sep 16, 2026 | 395.00 | 410.50 | 379.15 | 405.85 | 405.85 | 4.30% | 383,814 |
| Sep 15, 2026 | 397.40 | 401.40 | 382.00 | 389.10 | 389.10 | -2.10% | 203,103 |
| Sep 11, 2026 | 389.10 | 405.00 | 381.25 | 397.45 | 397.45 | 1.39% | 621,233 |
| Sep 10, 2026 | 365.60 | 423.85 | 363.00 | 392.00 | 392.00 | 8.06% | 8,306,199 |
| Sep 9, 2026 | 358.60 | 368.10 | 352.80 | 362.75 | 362.75 | 1.72% | 78,919 |
| Sep 8, 2026 | 354.00 | 363.30 | 351.30 | 356.60 | 356.60 | 0.04% | 71,289 |
| Sep 7, 2026 | 363.90 | 370.00 | 355.30 | 356.45 | 356.45 | -2.11% | 70,989 |
| Sep 4, 2026 | 365.10 | 369.20 | 353.30 | 364.15 | 364.15 | 0.05% | 140,547 |
| Sep 3, 2026 | 368.00 | 374.40 | 360.15 | 363.95 | 363.95 | 0.51% | 176,445 |
| Sep 2, 2026 | 354.85 | 369.90 | 345.55 | 362.10 | 362.10 | 2.04% | 106,991 |
| Sep 1, 2026 | 356.15 | 361.00 | 350.80 | 354.85 | 354.85 | -0.37% | 73,449 |
| Aug 31, 2026 | 349.90 | 364.00 | 348.80 | 356.15 | 356.15 | 2.18% | 88,356 |
| Aug 28, 2026 | 357.00 | 357.00 | 346.95 | 348.55 | 348.55 | -1.69% | 68,075 |
| Aug 27, 2026 | 370.40 | 370.45 | 354.10 | 358.05 | 354.55 | -2.64% | 127,105 |
| Aug 26, 2026 | 345.00 | 370.80 | 345.00 | 367.75 | 364.16 | 6.73% | 327,028 |
| Aug 25, 2026 | 351.45 | 353.00 | 341.30 | 344.55 | 341.18 | -1.96% | 96,812 |
| Aug 24, 2026 | 348.70 | 358.00 | 348.70 | 351.45 | 348.01 | 0.79% | 89,235 |
| Aug 21, 2026 | 358.95 | 358.95 | 346.25 | 348.70 | 345.29 | -2.05% | 105,308 |
| Aug 20, 2026 | 362.00 | 362.10 | 350.00 | 356.00 | 352.52 | -0.74% | 110,166 |
| Aug 19, 2026 | 361.80 | 362.90 | 353.55 | 358.65 | 355.14 | -0.15% | 112,118 |
| Aug 18, 2026 | 362.85 | 364.45 | 351.00 | 359.20 | 355.69 | -0.65% | 150,777 |
| Aug 17, 2026 | 358.65 | 375.95 | 357.10 | 361.55 | 358.02 | 2.32% | 453,421 |
| Aug 14, 2026 | 327.50 | 356.00 | 327.50 | 353.35 | 349.90 | 8.01% | 784,785 |
| Aug 13, 2026 | 331.15 | 335.95 | 326.10 | 327.15 | 323.95 | -1.19% | 59,034 |
| Aug 12, 2026 | 332.60 | 341.00 | 326.45 | 331.10 | 327.86 | -0.48% | 123,427 |
| Aug 11, 2026 | 337.45 | 337.45 | 325.65 | 332.70 | 329.45 | -1.47% | 130,909 |
| Aug 10, 2026 | 347.00 | 351.70 | 335.10 | 337.65 | 334.35 | -1.23% | 232,422 |
| Aug 7, 2026 | 332.55 | 344.70 | 328.00 | 341.85 | 338.51 | 2.40% | 335,632 |
| Aug 6, 2026 | 334.70 | 349.50 | 327.00 | 333.85 | 330.59 | 1.37% | 1,000,790 |
| Aug 5, 2026 | 304.80 | 335.00 | 303.10 | 329.35 | 326.13 | 8.05% | 759,558 |
| Aug 4, 2026 | 303.00 | 309.70 | 300.60 | 304.80 | 301.82 | 0.26% | 152,977 |
| Aug 3, 2026 | 312.20 | 312.20 | 303.00 | 304.00 | 301.03 | -0.25% | 76,665 |
| Jul 31, 2026 | 300.00 | 305.90 | 296.75 | 304.75 | 301.77 | 1.55% | 86,347 |
| Jul 30, 2026 | 305.85 | 305.85 | 298.20 | 300.10 | 297.17 | -1.98% | 74,609 |
| Jul 29, 2026 | 298.50 | 312.00 | 296.45 | 306.15 | 303.16 | 3.12% | 166,083 |
| Jul 28, 2026 | 298.00 | 298.45 | 290.05 | 296.90 | 294.00 | -0.13% | 69,217 |
| Jul 27, 2026 | 297.80 | 304.95 | 295.70 | 297.30 | 294.39 | 0.35% | 64,711 |
| Jul 24, 2026 | 292.30 | 298.40 | 288.85 | 296.25 | 293.35 | -0.49% | 99,167 |
| Jul 23, 2026 | 305.40 | 312.00 | 296.00 | 297.70 | 294.79 | -1.85% | 211,551 |