VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 206.96
-1.19 (-0.57%)
Sep 7, 2026, 3:29 PM IST
NSE:VSTIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 207.95 | 209.02 | 207.21 | 208.15 | 208.15 | 0.09% | 96,626 |
| Sep 3, 2026 | 208.62 | 209.40 | 207.02 | 207.96 | 207.96 | 0.18% | 94,155 |
| Sep 2, 2026 | 208.00 | 208.21 | 206.00 | 207.59 | 207.59 | -0.20% | 79,441 |
| Sep 1, 2026 | 208.12 | 209.55 | 207.50 | 208.00 | 208.00 | -0.83% | 102,571 |
| Aug 31, 2026 | 210.45 | 210.63 | 208.00 | 209.74 | 209.74 | -0.34% | 102,871 |
| Aug 28, 2026 | 212.40 | 212.40 | 209.50 | 210.45 | 210.45 | -0.37% | 82,104 |
| Aug 27, 2026 | 211.95 | 211.95 | 210.00 | 211.23 | 211.23 | 0.13% | 101,422 |
| Aug 26, 2026 | 212.00 | 212.30 | 209.70 | 210.95 | 210.95 | 0.52% | 119,333 |
| Aug 25, 2026 | 212.17 | 212.17 | 209.42 | 209.86 | 209.86 | -0.38% | 133,635 |
| Aug 24, 2026 | 214.00 | 214.00 | 210.00 | 210.65 | 210.65 | -0.96% | 124,373 |
| Aug 21, 2026 | 215.00 | 215.00 | 212.00 | 212.69 | 212.69 | -0.08% | 117,733 |
| Aug 20, 2026 | 211.50 | 213.85 | 211.34 | 212.86 | 212.86 | 0.72% | 100,010 |
| Aug 19, 2026 | 213.50 | 213.98 | 211.00 | 211.33 | 211.33 | -1.65% | 168,911 |
| Aug 18, 2026 | 215.57 | 216.07 | 213.93 | 214.88 | 214.88 | 0.18% | 113,621 |
| Aug 17, 2026 | 215.05 | 215.99 | 214.05 | 214.50 | 214.50 | -0.44% | 99,899 |
| Aug 14, 2026 | 217.17 | 218.50 | 215.12 | 215.44 | 215.44 | -0.84% | 168,118 |
| Aug 13, 2026 | 219.00 | 219.13 | 217.00 | 217.27 | 217.27 | -0.43% | 133,829 |
| Aug 12, 2026 | 218.96 | 219.46 | 217.80 | 218.20 | 218.20 | -0.35% | 136,143 |
| Aug 11, 2026 | 220.00 | 220.00 | 218.20 | 218.96 | 218.96 | -0.29% | 151,602 |
| Aug 10, 2026 | 221.38 | 221.38 | 219.00 | 219.60 | 219.60 | -0.08% | 123,641 |
| Aug 7, 2026 | 219.56 | 220.99 | 219.10 | 219.77 | 219.77 | 0.10% | 114,183 |
| Aug 6, 2026 | 221.41 | 222.50 | 219.04 | 219.56 | 219.56 | -0.84% | 156,097 |
| Aug 5, 2026 | 221.25 | 222.99 | 221.04 | 221.41 | 221.41 | 0.09% | 128,108 |
| Aug 4, 2026 | 220.00 | 222.66 | 219.54 | 221.22 | 221.22 | 0.88% | 186,606 |
| Aug 3, 2026 | 221.50 | 223.56 | 217.00 | 219.29 | 219.29 | -1.00% | 522,416 |
| Jul 31, 2026 | 220.40 | 222.25 | 217.00 | 221.50 | 221.50 | 0.96% | 222,425 |
| Jul 30, 2026 | 220.00 | 220.80 | 217.65 | 219.40 | 219.40 | -0.27% | 250,515 |
| Jul 29, 2026 | 218.00 | 225.00 | 215.00 | 220.00 | 220.00 | -4.03% | 1,288,670 |
| Jul 28, 2026 | 232.50 | 233.00 | 228.00 | 229.25 | 229.25 | -2.32% | 229,911 |
| Jul 27, 2026 | 234.50 | 235.90 | 232.00 | 234.70 | 234.70 | 2.02% | 308,790 |
| Jul 24, 2026 | 229.00 | 232.95 | 226.55 | 230.05 | 230.05 | 0.94% | 338,023 |
| Jul 23, 2026 | 231.00 | 232.50 | 226.65 | 227.90 | 227.90 | -1.85% | 198,124 |
| Jul 22, 2026 | 234.00 | 234.75 | 230.50 | 232.20 | 232.20 | -0.92% | 168,073 |
| Jul 21, 2026 | 231.35 | 235.40 | 231.35 | 234.35 | 234.35 | 1.30% | 150,131 |
| Jul 20, 2026 | 233.00 | 233.00 | 230.30 | 231.35 | 231.35 | -0.71% | 219,348 |
| 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 |