VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 233.00
-2.15 (-0.91%)
Jul 17, 2026, 3:30 PM IST
NSE:VSTIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 236.00 | 236.00 | 232.20 | 233.00 | 233.00 | -0.91% | 184,020 |
| Jul 16, 2026 | 233.80 | 235.95 | 232.05 | 235.15 | 235.15 | 0.99% | 248,090 |
| Jul 15, 2026 | 237.00 | 238.85 | 232.00 | 232.85 | 232.85 | -2.14% | 384,540 |
| Jul 14, 2026 | 240.95 | 240.95 | 236.70 | 237.95 | 237.95 | -1.29% | 327,055 |
| Jul 13, 2026 | 245.00 | 245.45 | 240.00 | 241.05 | 241.05 | -3.04% | 671,060 |
| Jul 10, 2026 | 249.65 | 250.60 | 246.05 | 248.60 | 248.60 | -1.70% | 848,356 |
| Jul 9, 2026 | 267.50 | 269.00 | 263.20 | 264.90 | 252.90 | -0.28% | 988,260 |
| Jul 8, 2026 | 266.50 | 268.20 | 263.75 | 265.65 | 253.62 | -0.69% | 870,722 |
| Jul 7, 2026 | 270.00 | 270.00 | 266.15 | 267.50 | 255.38 | -0.32% | 667,735 |
| Jul 6, 2026 | 270.95 | 271.95 | 266.55 | 268.35 | 256.19 | -0.02% | 790,485 |
| Jul 3, 2026 | 264.65 | 269.20 | 261.35 | 268.40 | 256.24 | 2.44% | 1,079,223 |
| Jul 2, 2026 | 260.30 | 262.60 | 259.80 | 262.00 | 250.13 | 0.65% | 274,995 |
| Jul 1, 2026 | 262.00 | 262.00 | 259.40 | 260.30 | 248.51 | - | 277,046 |
| Jun 30, 2026 | 262.00 | 262.00 | 258.75 | 260.30 | 248.51 | -0.08% | 292,222 |
| Jun 29, 2026 | 261.10 | 261.55 | 259.00 | 260.50 | 248.70 | -0.23% | 236,522 |
| Jun 25, 2026 | 262.00 | 263.05 | 260.10 | 261.10 | 249.27 | 0.15% | 304,811 |
| Jun 24, 2026 | 263.20 | 263.85 | 258.25 | 260.70 | 248.89 | -0.61% | 393,551 |
| Jun 23, 2026 | 264.50 | 268.40 | 261.70 | 262.30 | 250.42 | -0.10% | 922,294 |
| Jun 22, 2026 | 259.40 | 265.10 | 259.40 | 262.55 | 250.66 | 1.00% | 722,800 |
| Jun 19, 2026 | 259.50 | 260.05 | 257.00 | 259.95 | 248.17 | 0.50% | 262,027 |
| Jun 18, 2026 | 260.00 | 260.40 | 258.00 | 258.65 | 246.93 | -0.42% | 281,745 |
| Jun 17, 2026 | 260.30 | 260.30 | 258.00 | 259.75 | 247.98 | 0.31% | 166,212 |
| Jun 16, 2026 | 261.90 | 261.90 | 258.15 | 258.95 | 247.22 | -0.35% | 236,068 |
| Jun 15, 2026 | 263.00 | 266.90 | 259.25 | 259.85 | 248.08 | 0.04% | 516,214 |
| Jun 12, 2026 | 259.00 | 260.00 | 257.80 | 259.75 | 247.98 | 1.35% | 163,623 |
| Jun 11, 2026 | 258.80 | 258.80 | 255.20 | 256.30 | 244.69 | -0.27% | 129,070 |
| Jun 10, 2026 | 259.40 | 266.00 | 256.15 | 257.00 | 245.36 | -0.94% | 619,991 |
| Jun 9, 2026 | 259.60 | 260.50 | 257.85 | 259.45 | 247.70 | 0.80% | 347,832 |
| Jun 8, 2026 | 258.05 | 260.40 | 253.40 | 257.40 | 245.74 | -0.25% | 382,530 |
| Jun 5, 2026 | 257.00 | 260.00 | 255.40 | 258.05 | 246.36 | 1.04% | 229,053 |
| Jun 4, 2026 | 253.00 | 256.70 | 252.90 | 255.40 | 243.83 | 0.75% | 114,207 |
| Jun 3, 2026 | 256.00 | 256.00 | 251.55 | 253.50 | 242.02 | -0.59% | 161,521 |
| Jun 2, 2026 | 253.50 | 255.85 | 252.30 | 255.00 | 243.45 | 0.67% | 117,165 |
| Jun 1, 2026 | 255.90 | 258.75 | 252.35 | 253.30 | 241.83 | -0.94% | 348,222 |
| May 29, 2026 | 258.00 | 263.00 | 254.65 | 255.70 | 244.12 | -0.95% | 448,607 |
| May 27, 2026 | 258.00 | 259.85 | 257.80 | 258.15 | 246.46 | 0.08% | 127,359 |
| May 26, 2026 | 257.30 | 260.20 | 257.30 | 257.95 | 246.26 | 0.25% | 120,352 |
| May 25, 2026 | 260.65 | 260.80 | 255.35 | 257.30 | 245.64 | -0.39% | 159,991 |
| May 22, 2026 | 258.15 | 260.85 | 257.00 | 258.30 | 246.60 | 0.56% | 150,592 |
| May 21, 2026 | 258.00 | 259.95 | 256.00 | 256.85 | 245.21 | 0.21% | 143,667 |
| May 20, 2026 | 257.10 | 257.60 | 255.00 | 256.30 | 244.69 | -0.31% | 129,072 |
| May 19, 2026 | 255.50 | 259.20 | 254.30 | 257.10 | 245.45 | 1.82% | 168,613 |
| May 18, 2026 | 260.90 | 260.90 | 251.20 | 252.50 | 241.06 | -2.96% | 381,614 |
| May 15, 2026 | 257.25 | 261.85 | 256.80 | 260.20 | 248.41 | 0.56% | 385,436 |
| May 14, 2026 | 260.00 | 261.15 | 255.60 | 258.75 | 247.03 | 0.86% | 281,110 |
| May 13, 2026 | 259.95 | 259.95 | 255.60 | 256.55 | 244.93 | -0.25% | 180,121 |
| May 12, 2026 | 261.50 | 262.00 | 255.90 | 257.20 | 245.55 | -1.32% | 261,015 |
| May 11, 2026 | 265.00 | 265.00 | 259.25 | 260.65 | 248.84 | -1.42% | 290,440 |
| May 8, 2026 | 260.85 | 265.30 | 258.05 | 264.40 | 252.42 | 2.08% | 720,485 |
| May 7, 2026 | 256.80 | 260.80 | 256.80 | 259.00 | 247.27 | 0.90% | 253,504 |