VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 244.92
-1.56 (-0.63%)
Feb 19, 2026, 2:10 PM IST
VST Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 248.50 | 249.00 | 244.70 | 245.92 | - | -0.23% | 159,034 |
| 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 |
| Jan 16, 2026 | 240.80 | 241.90 | 239.00 | 239.45 | 239.45 | -0.29% | 93,750 |
| Jan 14, 2026 | 241.05 | 242.50 | 239.70 | 240.15 | 240.15 | -0.99% | 135,944 |
| Jan 13, 2026 | 242.65 | 244.90 | 241.05 | 242.55 | 242.55 | -0.02% | 89,448 |
| Jan 12, 2026 | 242.50 | 244.40 | 238.50 | 242.60 | 242.60 | -0.57% | 118,160 |
| Jan 9, 2026 | 247.00 | 247.05 | 243.35 | 244.00 | 244.00 | -1.43% | 118,486 |
| Jan 8, 2026 | 249.15 | 249.75 | 245.20 | 247.55 | 247.55 | -0.64% | 191,641 |
| Jan 7, 2026 | 250.30 | 251.65 | 248.20 | 249.15 | 249.15 | -0.72% | 123,338 |
| Jan 6, 2026 | 249.85 | 252.65 | 248.70 | 250.95 | 250.95 | 0.42% | 213,210 |
| Jan 5, 2026 | 251.10 | 251.90 | 247.00 | 249.90 | 249.90 | -0.46% | 445,813 |
| Jan 2, 2026 | 254.00 | 254.05 | 248.40 | 251.05 | 251.05 | -1.74% | 652,162 |
| Jan 1, 2026 | 260.25 | 260.70 | 237.90 | 255.50 | 255.50 | -0.80% | 2,026,023 |
| Dec 31, 2025 | 256.90 | 259.00 | 254.85 | 257.55 | 257.55 | 0.25% | 78,029 |
| Dec 30, 2025 | 257.00 | 260.00 | 254.00 | 256.90 | 256.90 | -0.33% | 166,547 |
| Dec 29, 2025 | 255.00 | 260.30 | 254.20 | 257.75 | 257.75 | 0.66% | 252,867 |
| Dec 26, 2025 | 255.30 | 259.95 | 253.20 | 256.05 | 256.05 | 0.27% | 217,520 |
| Dec 24, 2025 | 255.10 | 255.75 | 252.90 | 255.35 | 255.35 | 0.35% | 139,206 |
| Dec 23, 2025 | 253.50 | 255.75 | 252.45 | 254.45 | 254.45 | 0.37% | 94,955 |
| Dec 22, 2025 | 251.90 | 254.50 | 251.00 | 253.50 | 253.50 | 0.88% | 92,333 |
| Dec 19, 2025 | 250.65 | 252.50 | 249.70 | 251.30 | 251.30 | 0.48% | 60,745 |
| Dec 18, 2025 | 250.40 | 254.10 | 247.50 | 250.10 | 250.10 | -0.24% | 129,533 |
| Dec 17, 2025 | 253.25 | 254.75 | 250.00 | 250.70 | 250.70 | -1.01% | 81,543 |
| Dec 16, 2025 | 252.70 | 255.40 | 251.65 | 253.25 | 253.25 | -0.18% | 83,791 |
| Dec 15, 2025 | 254.45 | 255.50 | 252.65 | 253.70 | 253.70 | -0.63% | 75,970 |
| Dec 12, 2025 | 251.60 | 256.10 | 251.60 | 255.30 | 255.30 | -0.20% | 194,451 |
| Dec 11, 2025 | 249.55 | 260.55 | 247.65 | 255.80 | 255.80 | 2.08% | 154,298 |
| Dec 10, 2025 | 246.85 | 254.70 | 245.40 | 250.60 | 250.60 | 2.18% | 182,444 |