VST Industries Limited (NSE:VSTIND)
India · Delayed Price · Currency is INR 257.15
+0.85 (0.33%)
May 21, 2026, 3:30 PM IST
NSE:VSTIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 257.10 | 257.60 | 255.00 | 256.30 | 256.30 | -0.31% | 129,072 |
| May 19, 2026 | 255.50 | 259.20 | 254.30 | 257.10 | 257.10 | 1.82% | 168,613 |
| May 18, 2026 | 260.90 | 260.90 | 251.20 | 252.50 | 252.50 | -2.96% | 381,614 |
| May 15, 2026 | 257.25 | 261.85 | 256.80 | 260.20 | 260.20 | 0.56% | 385,436 |
| May 14, 2026 | 260.00 | 261.15 | 255.60 | 258.75 | 258.75 | 0.86% | 281,110 |
| May 13, 2026 | 259.95 | 259.95 | 255.60 | 256.55 | 256.55 | -0.25% | 180,121 |
| May 12, 2026 | 261.50 | 262.00 | 255.90 | 257.20 | 257.20 | -1.32% | 261,015 |
| May 11, 2026 | 265.00 | 265.00 | 259.25 | 260.65 | 260.65 | -1.42% | 290,440 |
| May 8, 2026 | 260.85 | 265.30 | 258.05 | 264.40 | 264.40 | 2.08% | 720,485 |
| May 7, 2026 | 256.80 | 260.80 | 256.80 | 259.00 | 259.00 | 0.90% | 253,504 |
| May 6, 2026 | 259.00 | 260.35 | 255.25 | 256.70 | 256.70 | -0.08% | 321,309 |
| May 5, 2026 | 259.40 | 260.35 | 256.45 | 256.90 | 256.90 | -0.58% | 137,570 |
| May 4, 2026 | 258.05 | 261.05 | 256.70 | 258.40 | 258.40 | 0.01% | 258,767 |
| 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 |