VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 258.37
-0.68 (-0.26%)
Apr 30, 2026, 3:29 PM IST
NSE:VSTIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 259.98 | 260.01 | 256.30 | 258.37 | 258.37 | -0.26% | 218,159 |
| Apr 29, 2026 | 261.77 | 262.79 | 258.55 | 259.05 | 259.05 | -0.55% | 398,610 |
| Apr 28, 2026 | 259.05 | 266.73 | 258.01 | 260.47 | 260.47 | 0.61% | 530,966 |
| Apr 27, 2026 | 257.99 | 262.10 | 256.61 | 258.90 | 258.90 | 1.05% | 300,992 |
| Apr 24, 2026 | 263.00 | 263.39 | 255.00 | 256.21 | 256.21 | -2.69% | 406,894 |
| Apr 23, 2026 | 262.87 | 265.00 | 261.05 | 263.30 | 263.30 | -0.22% | 371,701 |
| Apr 22, 2026 | 258.10 | 265.00 | 258.10 | 263.87 | 263.87 | 1.48% | 616,639 |
| Apr 21, 2026 | 264.00 | 266.19 | 258.98 | 260.01 | 260.01 | -1.53% | 803,999 |
| Apr 20, 2026 | 268.50 | 268.59 | 263.00 | 264.05 | 264.05 | -0.29% | 1,281,264 |
| Apr 17, 2026 | 274.00 | 286.78 | 262.46 | 264.83 | 264.83 | 9.65% | 15,800,240 |
| Apr 16, 2026 | 243.00 | 247.00 | 238.25 | 241.53 | 241.53 | 1.39% | 392,363 |
| Apr 15, 2026 | 231.00 | 240.00 | 230.01 | 238.22 | 238.22 | 5.22% | 331,714 |
| Apr 13, 2026 | 226.95 | 228.15 | 221.70 | 226.41 | 226.41 | -0.98% | 186,464 |
| Apr 10, 2026 | 225.00 | 229.49 | 224.00 | 228.66 | 228.66 | 2.92% | 172,361 |
| Apr 9, 2026 | 219.99 | 225.69 | 219.84 | 222.18 | 222.18 | 1.00% | 175,993 |
| Apr 8, 2026 | 218.90 | 222.20 | 215.10 | 219.99 | 219.99 | 3.25% | 182,084 |
| Apr 7, 2026 | 213.00 | 215.43 | 210.40 | 213.07 | 213.07 | -0.15% | 98,884 |
| Apr 6, 2026 | 216.00 | 216.00 | 209.20 | 213.38 | 213.38 | -1.19% | 168,018 |
| Apr 2, 2026 | 209.00 | 217.14 | 204.18 | 215.95 | 215.95 | 2.28% | 220,211 |
| 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 |