Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 356.00
-2.65 (-0.74%)
Aug 20, 2026, 3:29 PM IST
Vardhman Special Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 362.00 | 362.10 | 350.00 | 356.00 | 356.00 | -0.74% | 110,166 |
| Aug 19, 2026 | 361.80 | 362.90 | 353.55 | 358.65 | 358.65 | -0.15% | 112,118 |
| Aug 18, 2026 | 362.85 | 364.45 | 351.00 | 359.20 | 359.20 | -0.65% | 150,777 |
| Aug 17, 2026 | 358.65 | 375.95 | 357.10 | 361.55 | 361.55 | 2.32% | 453,421 |
| Aug 14, 2026 | 327.50 | 356.00 | 327.50 | 353.35 | 353.35 | 8.01% | 784,785 |
| Aug 13, 2026 | 331.15 | 335.95 | 326.10 | 327.15 | 327.15 | -1.19% | 59,034 |
| Aug 12, 2026 | 332.60 | 341.00 | 326.45 | 331.10 | 331.10 | -0.48% | 123,427 |
| Aug 11, 2026 | 337.45 | 337.45 | 325.65 | 332.70 | 332.70 | -1.47% | 130,909 |
| Aug 10, 2026 | 347.00 | 351.70 | 335.10 | 337.65 | 337.65 | -1.23% | 232,422 |
| Aug 7, 2026 | 332.55 | 344.70 | 328.00 | 341.85 | 341.85 | 2.40% | 335,632 |
| Aug 6, 2026 | 334.70 | 349.50 | 327.00 | 333.85 | 333.85 | 1.37% | 1,000,790 |
| Aug 5, 2026 | 304.80 | 335.00 | 303.10 | 329.35 | 329.35 | 8.05% | 759,558 |
| Aug 4, 2026 | 303.00 | 309.70 | 300.60 | 304.80 | 304.80 | 0.26% | 152,977 |
| Aug 3, 2026 | 312.20 | 312.20 | 303.00 | 304.00 | 304.00 | -0.25% | 76,665 |
| Jul 31, 2026 | 300.00 | 305.90 | 296.75 | 304.75 | 304.75 | 1.55% | 86,347 |
| Jul 30, 2026 | 305.85 | 305.85 | 298.20 | 300.10 | 300.10 | -1.98% | 74,609 |
| Jul 29, 2026 | 298.50 | 312.00 | 296.45 | 306.15 | 306.15 | 3.12% | 166,083 |
| Jul 28, 2026 | 298.00 | 298.45 | 290.05 | 296.90 | 296.90 | -0.13% | 69,217 |
| Jul 27, 2026 | 297.80 | 304.95 | 295.70 | 297.30 | 297.30 | 0.35% | 64,711 |
| Jul 24, 2026 | 292.30 | 298.40 | 288.85 | 296.25 | 296.25 | -0.49% | 99,167 |
| Jul 23, 2026 | 305.40 | 312.00 | 296.00 | 297.70 | 297.70 | -1.85% | 211,551 |
| Jul 22, 2026 | 305.55 | 325.85 | 301.10 | 303.30 | 303.30 | -0.02% | 1,647,562 |
| Jul 21, 2026 | 314.95 | 318.00 | 302.50 | 303.35 | 303.35 | -1.76% | 276,688 |
| Jul 20, 2026 | 298.95 | 310.95 | 290.80 | 308.80 | 308.80 | 3.50% | 119,689 |
| Jul 17, 2026 | 299.20 | 301.90 | 292.15 | 298.35 | 298.35 | 0.32% | 68,902 |
| Jul 16, 2026 | 296.90 | 308.70 | 294.00 | 297.40 | 297.40 | 0.44% | 302,611 |
| Jul 15, 2026 | 297.00 | 297.95 | 289.10 | 296.10 | 296.10 | 0.17% | 47,973 |
| Jul 14, 2026 | 296.60 | 299.00 | 287.80 | 295.60 | 295.60 | 0.14% | 133,305 |
| Jul 13, 2026 | 277.00 | 301.65 | 277.00 | 295.20 | 295.20 | 6.82% | 838,649 |
| Jul 10, 2026 | 271.10 | 277.45 | 271.10 | 276.35 | 276.35 | 2.43% | 18,212 |
| Jul 9, 2026 | 270.75 | 275.55 | 268.65 | 269.80 | 269.80 | 0.06% | 35,070 |
| Jul 8, 2026 | 272.00 | 274.90 | 266.00 | 269.65 | 269.65 | -0.92% | 29,662 |
| Jul 7, 2026 | 269.15 | 272.65 | 269.15 | 272.15 | 272.15 | 0.11% | 12,544 |
| Jul 6, 2026 | 274.35 | 277.45 | 267.30 | 271.85 | 271.85 | -0.91% | 44,762 |
| Jul 3, 2026 | 276.70 | 279.95 | 272.85 | 274.35 | 274.35 | -0.81% | 33,776 |
| Jul 2, 2026 | 276.45 | 278.00 | 272.35 | 276.60 | 276.60 | 1.58% | 18,940 |
| Jul 1, 2026 | 279.50 | 280.15 | 271.35 | 272.30 | 272.30 | -2.58% | 30,484 |
| Jun 30, 2026 | 276.75 | 281.60 | 276.75 | 279.50 | 279.50 | 0.23% | 11,107 |
| Jun 29, 2026 | 283.00 | 284.40 | 274.55 | 278.85 | 278.85 | -1.43% | 33,133 |
| Jun 25, 2026 | 284.00 | 289.80 | 281.35 | 282.90 | 282.90 | -0.58% | 22,766 |
| Jun 24, 2026 | 284.45 | 291.60 | 282.00 | 284.55 | 284.55 | -0.61% | 40,976 |
| Jun 23, 2026 | 278.15 | 290.00 | 278.15 | 286.30 | 286.30 | 2.30% | 75,737 |
| Jun 22, 2026 | 280.00 | 283.45 | 278.60 | 279.85 | 279.85 | -0.60% | 19,255 |
| 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 |