Vardhman Special Steels Limited (NSE:VSSL)
India · Delayed Price · Currency is INR 380.75
+5.00 (1.33%)
Nov 12, 2026, 3:30 PM IST
Vardhman Special Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 377.95 | 383.40 | 372.60 | 380.75 | 380.75 | 1.33% | 67,744 |
| Nov 11, 2026 | 371.75 | 381.00 | 368.10 | 375.75 | 375.75 | 1.23% | 73,272 |
| Nov 9, 2026 | 362.65 | 377.45 | 355.80 | 371.20 | 371.20 | 2.36% | 88,945 |
| Nov 8, 2026 | 362.00 | 364.90 | 354.05 | 362.65 | 362.65 | 0.11% | 18,628 |
| Nov 6, 2026 | 362.50 | 364.35 | 350.50 | 362.25 | 362.25 | 0.37% | 77,409 |
| Nov 5, 2026 | 360.30 | 364.60 | 354.45 | 360.90 | 360.90 | 1.12% | 85,502 |
| Nov 4, 2026 | 347.55 | 359.00 | 342.60 | 356.90 | 356.90 | 1.96% | 107,918 |
| Nov 3, 2026 | 336.00 | 353.45 | 336.00 | 350.05 | 350.05 | 3.46% | 182,763 |
| Nov 2, 2026 | 329.80 | 341.75 | 324.10 | 338.35 | 338.35 | 3.05% | 192,299 |
| Oct 30, 2026 | 323.00 | 333.75 | 320.10 | 328.35 | 328.35 | -0.06% | 193,486 |
| Oct 29, 2026 | 331.45 | 333.65 | 318.25 | 328.55 | 328.55 | -0.05% | 218,162 |
| Oct 28, 2026 | 350.85 | 357.40 | 326.10 | 328.70 | 328.70 | -9.72% | 378,652 |
| Oct 27, 2026 | 347.20 | 398.90 | 343.20 | 364.10 | 364.10 | 5.92% | 1,637,007 |
| Oct 26, 2026 | 339.20 | 348.20 | 331.40 | 343.75 | 343.75 | 1.34% | 75,714 |
| Oct 23, 2026 | 349.05 | 352.60 | 335.05 | 339.20 | 339.20 | -2.82% | 111,514 |
| Oct 22, 2026 | 352.55 | 359.10 | 337.85 | 349.05 | 349.05 | -1.99% | 142,784 |
| Oct 21, 2026 | 368.50 | 368.50 | 344.00 | 356.15 | 356.15 | -3.48% | 111,146 |
| Oct 19, 2026 | 382.00 | 382.05 | 365.00 | 369.00 | 369.00 | -3.02% | 46,861 |
| Oct 16, 2026 | 366.05 | 384.90 | 366.05 | 380.50 | 380.50 | 2.20% | 205,183 |
| Oct 15, 2026 | 369.85 | 376.45 | 359.20 | 372.30 | 372.30 | 0.66% | 78,387 |
| Oct 14, 2026 | 361.40 | 374.20 | 361.20 | 369.85 | 369.85 | 1.54% | 86,008 |
| Oct 13, 2026 | 377.15 | 377.15 | 352.60 | 364.25 | 364.25 | -3.62% | 135,951 |
| Oct 12, 2026 | 373.40 | 385.65 | 373.40 | 377.95 | 377.95 | 1.22% | 88,043 |
| Oct 9, 2026 | 376.15 | 379.00 | 365.30 | 373.40 | 373.40 | -0.73% | 72,211 |
| Oct 8, 2026 | 398.00 | 398.00 | 375.10 | 376.15 | 376.15 | -4.47% | 64,435 |
| Oct 7, 2026 | 389.75 | 395.00 | 382.90 | 393.75 | 393.75 | 1.03% | 60,271 |
| Oct 6, 2026 | 388.00 | 393.40 | 385.00 | 389.75 | 389.75 | 0.95% | 43,982 |
| Oct 5, 2026 | 381.00 | 388.35 | 375.85 | 386.10 | 386.10 | 0.73% | 140,448 |
| 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 |