VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 254.75
+0.05 (0.02%)
Oct 17, 2025, 10:30 AM IST
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 254.60 | 255.90 | 254.00 | 254.65 | 254.65 | -0.02% | 26,170 |
| Oct 16, 2025 | 251.75 | 255.50 | 251.45 | 254.70 | 254.70 | 1.17% | 83,620 |
| Oct 15, 2025 | 256.20 | 256.95 | 250.00 | 251.75 | 251.75 | -1.78% | 287,532 |
| Oct 14, 2025 | 257.00 | 258.00 | 256.00 | 256.30 | 256.30 | -0.23% | 75,145 |
| Oct 13, 2025 | 258.40 | 259.75 | 256.50 | 256.90 | 256.90 | -0.71% | 77,429 |
| Oct 10, 2025 | 259.30 | 260.75 | 258.20 | 258.75 | 258.75 | -0.21% | 87,991 |
| Oct 9, 2025 | 259.15 | 260.10 | 258.00 | 259.30 | 259.30 | 0.06% | 77,569 |
| Oct 8, 2025 | 263.80 | 263.80 | 258.00 | 259.15 | 259.15 | -1.29% | 129,415 |
| Oct 7, 2025 | 260.50 | 263.80 | 259.30 | 262.55 | 262.55 | 0.92% | 118,031 |
| Oct 6, 2025 | 262.25 | 265.15 | 260.00 | 260.15 | 260.15 | -0.80% | 172,495 |
| Oct 3, 2025 | 261.00 | 264.00 | 259.25 | 262.25 | 262.25 | 0.67% | 89,653 |
| Oct 1, 2025 | 260.30 | 264.70 | 258.30 | 260.50 | 260.50 | 0.79% | 122,565 |
| Sep 30, 2025 | 256.00 | 259.40 | 256.00 | 258.45 | 258.45 | 0.27% | 97,844 |
| Sep 29, 2025 | 262.55 | 262.55 | 257.00 | 257.75 | 257.75 | -1.25% | 135,197 |
| Sep 26, 2025 | 263.00 | 263.80 | 259.50 | 261.00 | 261.00 | -0.93% | 127,428 |
| Sep 25, 2025 | 264.60 | 265.40 | 263.10 | 263.45 | 263.45 | -0.43% | 70,587 |
| Sep 24, 2025 | 266.50 | 267.30 | 264.30 | 264.60 | 264.60 | -0.71% | 128,358 |
| Sep 23, 2025 | 267.10 | 268.50 | 266.05 | 266.50 | 266.50 | -0.41% | 87,765 |
| Sep 22, 2025 | 269.00 | 270.00 | 267.10 | 267.60 | 267.60 | -0.52% | 112,736 |
| Sep 19, 2025 | 271.85 | 272.30 | 268.50 | 269.00 | 269.00 | -0.85% | 115,306 |
| Sep 18, 2025 | 274.00 | 274.10 | 270.00 | 271.30 | 271.30 | -0.02% | 143,971 |
| Sep 17, 2025 | 271.50 | 273.90 | 271.00 | 271.35 | 271.35 | 0.17% | 139,575 |
| Sep 16, 2025 | 268.00 | 271.80 | 268.00 | 270.90 | 270.90 | 1.10% | 182,722 |
| Sep 15, 2025 | 267.95 | 268.80 | 267.30 | 267.95 | 267.95 | 0.30% | 89,813 |
| Sep 12, 2025 | 268.00 | 269.35 | 266.30 | 267.15 | 267.15 | -0.30% | 123,412 |
| Sep 11, 2025 | 268.70 | 270.30 | 266.95 | 267.95 | 267.95 | -0.28% | 111,076 |
| Sep 10, 2025 | 268.00 | 270.00 | 268.00 | 268.70 | 268.70 | 0.39% | 108,486 |
| Sep 9, 2025 | 269.00 | 270.00 | 267.00 | 267.65 | 267.65 | -0.17% | 128,229 |
| Sep 8, 2025 | 269.85 | 271.00 | 267.55 | 268.10 | 268.10 | -0.19% | 107,905 |
| 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 |