VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 268.75
-4.50 (-1.65%)
Sep 5, 2025, 3:30 PM IST
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 274.00 | 274.00 | 268.00 | 268.60 | 268.60 | -1.70% | 167,120 |
| Sep 4, 2025 | 270.00 | 275.00 | 268.20 | 273.25 | 273.25 | 1.47% | 297,358 |
| Sep 3, 2025 | 270.00 | 270.90 | 266.10 | 269.30 | 269.30 | -0.24% | 321,430 |
| Sep 2, 2025 | 270.35 | 272.95 | 269.00 | 269.95 | 269.95 | -0.18% | 185,719 |
| Sep 1, 2025 | 268.90 | 271.65 | 268.90 | 270.45 | 270.45 | 0.60% | 91,134 |
| Aug 29, 2025 | 269.65 | 271.75 | 268.20 | 268.85 | 268.85 | -0.30% | 89,124 |
| Aug 28, 2025 | 270.45 | 274.30 | 268.50 | 269.65 | 269.65 | -0.68% | 134,677 |
| Aug 26, 2025 | 272.50 | 274.65 | 271.00 | 271.50 | 271.50 | -0.89% | 133,784 |
| Aug 25, 2025 | 276.00 | 278.20 | 272.80 | 273.95 | 273.95 | -0.80% | 148,090 |
| Aug 22, 2025 | 280.50 | 281.65 | 274.95 | 276.15 | 276.15 | -1.99% | 119,332 |
| Aug 21, 2025 | 282.00 | 285.05 | 279.65 | 281.75 | 281.75 | 0.86% | 181,755 |
| Aug 20, 2025 | 272.00 | 282.60 | 271.70 | 279.35 | 279.35 | 2.83% | 358,813 |
| Aug 19, 2025 | 271.30 | 272.90 | 270.45 | 271.65 | 271.65 | 0.22% | 150,510 |
| Aug 18, 2025 | 274.00 | 275.00 | 270.00 | 271.05 | 271.05 | -0.57% | 276,660 |
| Aug 14, 2025 | 275.05 | 276.75 | 271.85 | 272.60 | 272.60 | -0.73% | 129,037 |
| Aug 13, 2025 | 279.20 | 280.70 | 273.05 | 274.60 | 274.60 | -1.65% | 158,195 |
| Aug 12, 2025 | 277.55 | 280.45 | 276.80 | 279.20 | 279.20 | 0.70% | 142,101 |
| Aug 11, 2025 | 280.00 | 283.50 | 273.05 | 277.25 | 277.25 | -1.00% | 338,965 |
| Aug 8, 2025 | 282.45 | 283.65 | 279.00 | 280.05 | 280.05 | -1.15% | 104,863 |
| Aug 7, 2025 | 282.00 | 284.50 | 279.05 | 283.30 | 283.30 | 0.44% | 178,662 |
| Aug 6, 2025 | 282.50 | 284.00 | 281.00 | 282.05 | 282.05 | -0.14% | 161,319 |
| Aug 5, 2025 | 281.50 | 284.60 | 281.20 | 282.45 | 282.45 | 0.16% | 207,424 |
| Aug 4, 2025 | 281.05 | 283.45 | 280.15 | 282.00 | 282.00 | -0.02% | 93,122 |
| Aug 1, 2025 | 282.20 | 284.20 | 280.00 | 282.05 | 282.05 | -0.12% | 299,928 |
| Jul 31, 2025 | 282.40 | 283.90 | 279.00 | 282.40 | 282.40 | - | 127,230 |
| Jul 30, 2025 | 281.00 | 283.80 | 279.35 | 282.40 | 282.40 | 0.37% | 353,943 |
| Jul 29, 2025 | 279.80 | 282.20 | 277.50 | 281.35 | 281.35 | 0.43% | 116,999 |
| Jul 28, 2025 | 282.00 | 283.45 | 279.25 | 280.15 | 280.15 | -0.64% | 190,540 |
| Jul 25, 2025 | 282.50 | 286.35 | 280.75 | 281.95 | 281.95 | -1.00% | 245,264 |
| Jul 24, 2025 | 287.00 | 288.80 | 283.60 | 284.80 | 284.80 | -0.84% | 323,149 |
| Jul 23, 2025 | 286.00 | 288.80 | 285.95 | 287.20 | 287.20 | 0.98% | 296,127 |
| Jul 22, 2025 | 290.50 | 295.20 | 280.35 | 284.40 | 284.40 | -2.85% | 1,461,490 |
| Jul 21, 2025 | 293.85 | 295.65 | 290.50 | 292.75 | 292.75 | -0.02% | 398,350 |
| Jul 18, 2025 | 294.70 | 294.70 | 287.35 | 292.80 | 292.80 | -0.14% | 243,141 |
| Jul 17, 2025 | 295.90 | 298.20 | 292.50 | 293.20 | 293.20 | -0.68% | 316,383 |
| Jul 16, 2025 | 299.35 | 300.70 | 293.15 | 295.20 | 295.20 | -1.29% | 1,016,394 |
| Jul 15, 2025 | 299.90 | 302.65 | 297.00 | 299.05 | 299.05 | -0.32% | 334,802 |
| Jul 14, 2025 | 296.00 | 303.20 | 295.70 | 300.00 | 300.00 | 0.59% | 647,589 |
| Jul 11, 2025 | 281.15 | 303.30 | 278.00 | 298.25 | 298.25 | 6.18% | 3,052,555 |
| Jul 10, 2025 | 283.40 | 285.50 | 280.25 | 280.90 | 280.90 | -0.85% | 208,761 |
| Jul 9, 2025 | 285.75 | 285.75 | 282.20 | 283.30 | 283.30 | - | 203,093 |
| Jul 8, 2025 | 285.05 | 288.55 | 282.05 | 283.30 | 283.30 | -0.61% | 271,135 |
| Jul 7, 2025 | 289.30 | 289.30 | 283.90 | 285.05 | 285.05 | -1.50% | 362,902 |
| Jul 4, 2025 | 297.55 | 298.55 | 288.40 | 289.40 | 289.40 | -3.36% | 579,875 |
| Jul 3, 2025 | 303.00 | 303.00 | 297.05 | 299.45 | 299.45 | -5.15% | 796,271 |
| Jul 2, 2025 | 317.50 | 319.10 | 311.00 | 315.70 | 305.70 | 0.29% | 1,338,370 |
| Jul 1, 2025 | 317.70 | 317.70 | 311.70 | 314.80 | 304.83 | 2.37% | 1,450,383 |
| Jun 30, 2025 | 300.00 | 308.80 | 298.60 | 307.50 | 297.76 | 3.62% | 1,592,323 |
| Jun 27, 2025 | 293.75 | 298.00 | 292.25 | 296.75 | 287.35 | 1.80% | 854,738 |
| Jun 26, 2025 | 292.00 | 294.20 | 290.80 | 291.50 | 282.27 | 0.22% | 373,427 |