Vibhor Steel Tubes Limited (NSE:VSTL)
India · Delayed Price · Currency is INR 157.05
-0.03 (-0.02%)
Aug 20, 2025, 3:28 PM IST
Vibhor Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 158.22 | 159.91 | 156.58 | 157.02 | 157.02 | -0.04% | 6,719 |
| Aug 19, 2025 | 154.15 | 158.00 | 154.00 | 157.08 | 157.08 | 2.11% | 7,362 |
| Aug 18, 2025 | 154.00 | 155.45 | 151.41 | 153.83 | 153.83 | 1.54% | 10,292 |
| Aug 14, 2025 | 155.47 | 155.50 | 151.00 | 151.49 | 151.49 | -2.38% | 8,210 |
| Aug 13, 2025 | 153.66 | 156.79 | 153.66 | 155.18 | 155.18 | -1.03% | 7,435 |
| Aug 12, 2025 | 156.45 | 161.60 | 154.00 | 156.79 | 156.79 | 0.06% | 7,914 |
| Aug 11, 2025 | 159.50 | 159.50 | 155.70 | 156.69 | 156.69 | 0.15% | 7,035 |
| Aug 8, 2025 | 156.35 | 158.85 | 155.56 | 156.45 | 156.45 | 0.11% | 10,327 |
| Aug 7, 2025 | 158.90 | 161.00 | 154.25 | 156.28 | 156.28 | -0.20% | 15,404 |
| Aug 6, 2025 | 158.59 | 161.77 | 153.01 | 156.59 | 156.59 | -2.32% | 14,672 |
| Aug 5, 2025 | 157.21 | 163.89 | 156.99 | 160.31 | 160.31 | 2.15% | 15,081 |
| Aug 4, 2025 | 158.61 | 161.29 | 155.00 | 156.94 | 156.94 | -1.05% | 17,043 |
| Aug 1, 2025 | 162.55 | 164.04 | 158.01 | 158.61 | 158.61 | -2.42% | 19,672 |
| Jul 31, 2025 | 159.00 | 166.00 | 155.00 | 162.54 | 162.54 | 1.13% | 16,942 |
| Jul 30, 2025 | 164.03 | 165.18 | 160.15 | 160.73 | 160.73 | -0.84% | 11,161 |
| Jul 29, 2025 | 159.70 | 163.78 | 158.11 | 162.09 | 162.09 | 1.87% | 15,614 |
| Jul 28, 2025 | 166.78 | 169.72 | 156.20 | 159.11 | 159.11 | -4.60% | 44,986 |
| Jul 25, 2025 | 175.00 | 175.00 | 165.79 | 166.78 | 166.78 | -3.53% | 23,198 |
| Jul 24, 2025 | 172.71 | 174.17 | 172.00 | 172.89 | 172.89 | -0.72% | 14,160 |
| Jul 23, 2025 | 175.00 | 175.74 | 173.00 | 174.15 | 174.15 | 0.32% | 11,780 |
| Jul 22, 2025 | 179.90 | 179.90 | 173.02 | 173.60 | 173.60 | -3.37% | 17,550 |
| Jul 21, 2025 | 176.88 | 181.00 | 170.00 | 179.65 | 179.65 | 1.57% | 40,966 |
| Jul 18, 2025 | 173.26 | 180.20 | 173.26 | 176.88 | 176.88 | 2.09% | 21,715 |
| Jul 17, 2025 | 173.11 | 177.00 | 172.03 | 173.26 | 173.26 | -0.48% | 20,741 |
| Jul 16, 2025 | 178.23 | 180.90 | 173.05 | 174.10 | 174.10 | -1.83% | 30,074 |
| Jul 15, 2025 | 178.68 | 183.40 | 177.00 | 177.35 | 177.35 | -0.74% | 36,795 |
| Jul 14, 2025 | 173.15 | 187.00 | 170.00 | 178.68 | 178.68 | 3.19% | 115,364 |
| Jul 11, 2025 | 183.00 | 183.00 | 172.50 | 173.15 | 173.15 | -4.05% | 42,227 |
| Jul 10, 2025 | 178.60 | 184.00 | 178.08 | 180.46 | 180.46 | -0.04% | 60,958 |
| Jul 9, 2025 | 190.00 | 190.00 | 179.00 | 180.53 | 180.53 | -6.31% | 93,310 |
| Jul 8, 2025 | 202.40 | 204.99 | 189.15 | 192.68 | 192.68 | 2.99% | 955,443 |
| Jul 7, 2025 | 156.49 | 187.09 | 155.22 | 187.09 | 187.09 | 20.00% | 710,481 |
| Jul 4, 2025 | 154.86 | 158.00 | 152.26 | 155.91 | 155.91 | 1.09% | 15,386 |
| Jul 3, 2025 | 157.45 | 157.45 | 153.71 | 154.23 | 154.23 | -0.63% | 11,544 |
| Jul 2, 2025 | 155.70 | 158.29 | 153.55 | 155.21 | 155.21 | -1.20% | 16,110 |
| Jul 1, 2025 | 156.75 | 159.11 | 155.44 | 157.09 | 157.09 | 0.22% | 8,830 |
| Jun 30, 2025 | 156.27 | 160.00 | 155.15 | 156.75 | 156.75 | -0.48% | 16,700 |
| Jun 27, 2025 | 158.00 | 160.65 | 156.47 | 157.51 | 157.51 | 0.91% | 33,510 |
| Jun 26, 2025 | 154.00 | 159.00 | 152.11 | 156.09 | 156.09 | 1.64% | 27,084 |
| Jun 25, 2025 | 150.99 | 154.90 | 150.92 | 153.57 | 153.57 | 2.33% | 12,000 |
| Jun 24, 2025 | 150.00 | 154.82 | 149.00 | 150.07 | 150.07 | 1.26% | 12,748 |
| Jun 23, 2025 | 148.02 | 149.90 | 146.40 | 148.20 | 148.20 | 0.12% | 9,172 |
| Jun 20, 2025 | 146.71 | 149.90 | 145.61 | 148.02 | 148.02 | 1.43% | 17,961 |
| Jun 19, 2025 | 150.81 | 151.76 | 144.61 | 145.93 | 145.93 | -2.53% | 16,946 |
| Jun 18, 2025 | 154.95 | 154.95 | 148.00 | 149.72 | 149.72 | -1.51% | 37,515 |
| Jun 17, 2025 | 158.24 | 158.24 | 151.00 | 152.02 | 152.02 | -2.14% | 24,993 |
| Jun 16, 2025 | 157.89 | 159.00 | 149.97 | 155.34 | 155.34 | -2.11% | 111,948 |
| Jun 13, 2025 | 153.30 | 160.38 | 153.30 | 158.69 | 158.69 | 0.81% | 128,380 |
| Jun 12, 2025 | 159.55 | 162.72 | 156.15 | 157.42 | 157.42 | -1.34% | 37,723 |
| Jun 11, 2025 | 158.00 | 164.61 | 158.00 | 159.55 | 159.55 | 0.97% | 51,244 |