VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 211.25
+11.18 (5.59%)
Apr 1, 2026, 3:30 PM IST
NSE:VSTIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 206.00 | 216.80 | 203.99 | 211.13 | 211.13 | 5.53% | 195,196 |
| Mar 30, 2026 | 206.90 | 207.00 | 200.00 | 200.07 | 200.07 | -3.69% | 465,236 |
| Mar 27, 2026 | 216.11 | 216.62 | 206.44 | 207.73 | 207.73 | -4.19% | 573,161 |
| Mar 25, 2026 | 216.10 | 220.50 | 216.00 | 216.81 | 216.81 | 0.52% | 239,914 |
| Mar 24, 2026 | 216.90 | 218.40 | 212.00 | 215.69 | 215.69 | 1.83% | 295,898 |
| Mar 23, 2026 | 214.50 | 219.00 | 210.97 | 211.82 | 211.82 | -0.96% | 474,956 |
| Mar 20, 2026 | 218.05 | 222.59 | 213.00 | 213.88 | 213.88 | -1.98% | 423,732 |
| Mar 19, 2026 | 222.77 | 223.49 | 217.00 | 218.20 | 218.20 | -3.70% | 153,382 |
| Mar 18, 2026 | 216.35 | 228.49 | 216.35 | 226.59 | 226.59 | 4.80% | 267,688 |
| Mar 17, 2026 | 214.77 | 218.60 | 214.77 | 216.21 | 216.21 | 0.67% | 119,051 |
| Mar 16, 2026 | 215.37 | 219.76 | 212.90 | 214.77 | 214.77 | -0.28% | 263,222 |
| Mar 13, 2026 | 221.20 | 221.90 | 213.05 | 215.37 | 215.37 | -2.87% | 251,079 |
| Mar 12, 2026 | 220.00 | 223.99 | 219.50 | 221.74 | 221.74 | -0.36% | 301,408 |
| Mar 11, 2026 | 224.21 | 227.07 | 221.53 | 222.53 | 222.53 | -0.75% | 137,372 |
| Mar 10, 2026 | 222.39 | 225.12 | 219.22 | 224.21 | 224.21 | 2.21% | 141,404 |
| Mar 9, 2026 | 221.00 | 221.00 | 214.72 | 219.37 | 219.37 | -1.26% | 199,788 |
| Mar 6, 2026 | 224.03 | 226.90 | 221.50 | 222.18 | 222.18 | -0.96% | 155,251 |
| Mar 5, 2026 | 225.00 | 226.94 | 222.01 | 224.34 | 224.34 | 0.39% | 114,056 |
| Mar 4, 2026 | 224.01 | 227.00 | 222.60 | 223.46 | 223.46 | -2.42% | 197,725 |
| Mar 2, 2026 | 225.00 | 232.30 | 224.00 | 229.00 | 229.00 | -2.09% | 233,625 |
| Feb 27, 2026 | 234.51 | 235.75 | 233.00 | 233.89 | 233.89 | -0.49% | 103,981 |
| Feb 26, 2026 | 236.18 | 237.39 | 234.00 | 235.03 | 235.03 | -0.57% | 77,009 |
| Feb 25, 2026 | 237.00 | 238.78 | 234.78 | 236.38 | 236.38 | -0.19% | 112,891 |
| Feb 24, 2026 | 238.50 | 238.99 | 234.02 | 236.83 | 236.83 | -1.25% | 150,971 |
| Feb 23, 2026 | 238.74 | 241.50 | 237.60 | 239.83 | 239.83 | 0.46% | 134,305 |
| Feb 20, 2026 | 239.47 | 241.00 | 237.50 | 238.74 | 238.74 | -1.06% | 140,046 |
| Feb 19, 2026 | 248.50 | 249.00 | 240.00 | 241.30 | 241.30 | -2.10% | 257,727 |
| Feb 18, 2026 | 240.00 | 248.90 | 240.00 | 246.48 | 246.48 | 2.85% | 482,607 |
| Feb 17, 2026 | 237.00 | 242.70 | 236.36 | 239.65 | 239.65 | 0.75% | 155,738 |
| Feb 16, 2026 | 237.00 | 239.49 | 236.55 | 237.86 | 237.86 | -0.71% | 106,735 |
| Feb 13, 2026 | 236.00 | 240.99 | 234.44 | 239.56 | 239.56 | 0.08% | 134,683 |
| Feb 12, 2026 | 237.00 | 240.74 | 231.67 | 239.37 | 239.37 | 0.27% | 193,490 |
| Feb 11, 2026 | 241.40 | 242.59 | 214.27 | 238.73 | 238.73 | -0.79% | 264,135 |
| Feb 10, 2026 | 241.08 | 242.82 | 240.15 | 240.62 | 240.62 | -0.19% | 125,090 |
| Feb 9, 2026 | 245.00 | 246.04 | 240.00 | 241.07 | 241.07 | 1.58% | 347,441 |
| Feb 6, 2026 | 229.00 | 242.99 | 226.05 | 237.33 | 237.33 | 3.61% | 4,129,134 |
| Feb 5, 2026 | 229.45 | 233.88 | 228.41 | 229.06 | 229.06 | 0.18% | 888,587 |
| Feb 4, 2026 | 226.47 | 230.81 | 225.10 | 228.65 | 228.65 | 0.96% | 124,492 |
| Feb 3, 2026 | 229.90 | 230.00 | 225.10 | 226.47 | 226.47 | -0.09% | 204,119 |
| Feb 2, 2026 | 230.00 | 230.00 | 223.80 | 226.67 | 226.67 | -1.46% | 212,786 |
| Feb 1, 2026 | 234.90 | 235.47 | 227.00 | 230.03 | 230.03 | -1.95% | 148,841 |
| Jan 30, 2026 | 235.00 | 236.00 | 231.20 | 234.60 | 234.60 | -0.45% | 152,144 |
| Jan 29, 2026 | 232.55 | 237.90 | 230.90 | 235.65 | 235.65 | 0.32% | 277,229 |
| Jan 28, 2026 | 231.50 | 235.85 | 230.80 | 234.90 | 234.90 | 1.47% | 142,243 |
| Jan 27, 2026 | 239.35 | 239.50 | 230.30 | 231.50 | 231.50 | -2.89% | 157,131 |
| Jan 23, 2026 | 237.10 | 241.55 | 235.00 | 238.40 | 238.40 | 0.06% | 139,135 |
| Jan 22, 2026 | 235.00 | 239.65 | 232.15 | 238.25 | 238.25 | 1.99% | 121,626 |
| Jan 21, 2026 | 231.30 | 236.00 | 227.00 | 233.60 | 233.60 | 0.97% | 334,014 |
| Jan 20, 2026 | 236.10 | 236.85 | 229.50 | 231.35 | 231.35 | -2.20% | 234,457 |
| Jan 19, 2026 | 238.00 | 239.00 | 235.80 | 236.55 | 236.55 | -1.21% | 129,284 |