Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	117.90	118.35	115.55	116.06	116.06	-1.55%	14,326
May 27, 2026	120.00	120.04	117.10	117.89	117.89	-0.25%	15,495
May 26, 2026	118.90	121.00	116.91	118.19	118.19	-0.19%	11,288
May 25, 2026	120.90	121.34	116.98	118.42	118.42	-1.51%	23,364
May 22, 2026	117.45	121.00	117.45	120.24	120.24	2.47%	9,865
May 21, 2026	119.90	120.79	116.44	117.34	117.34	-2.11%	20,148
May 20, 2026	119.64	122.49	118.10	119.87	119.87	0.19%	17,255
May 19, 2026	119.50	121.15	118.55	119.64	119.64	0.16%	9,537
May 18, 2026	120.65	120.86	118.11	119.45	119.45	-2.93%	12,511
May 15, 2026	125.86	125.86	121.81	123.06	123.06	-1.65%	32,094
May 14, 2026	127.90	127.90	120.05	125.12	125.12	-1.76%	9,485
May 13, 2026	125.20	129.50	125.20	127.36	127.36	0.90%	11,109
May 12, 2026	128.01	128.08	122.95	126.23	126.23	-1.39%	18,199
May 11, 2026	127.50	129.50	126.00	128.01	128.01	-0.66%	26,453
May 8, 2026	133.00	133.00	128.00	128.86	128.86	-1.56%	19,882
May 7, 2026	126.50	131.03	126.50	130.90	130.90	2.02%	45,386
May 6, 2026	132.99	132.99	126.88	128.31	128.31	-1.35%	21,404
May 5, 2026	132.00	132.00	127.50	130.07	130.07	-0.94%	7,156
May 4, 2026	127.55	133.00	127.55	131.31	131.31	1.97%	14,299
Apr 30, 2026	129.98	130.00	127.00	128.77	128.77	1.04%	10,374
Apr 29, 2026	129.70	132.83	126.80	127.44	127.44	-1.47%	9,924
Apr 28, 2026	129.89	132.59	129.01	129.34	129.34	-0.42%	5,788
Apr 27, 2026	132.00	132.00	127.84	129.89	129.89	2.61%	62,160
Apr 24, 2026	128.03	136.79	125.41	126.59	126.59	-1.12%	77,800
Apr 23, 2026	128.84	131.59	127.50	128.03	128.03	0.68%	10,075
Apr 22, 2026	128.40	129.00	126.00	127.16	127.16	-0.56%	15,763
Apr 21, 2026	128.12	132.16	127.61	127.87	127.87	-0.19%	7,295
Apr 20, 2026	135.18	135.70	127.25	128.11	128.11	-5.23%	19,814
Apr 17, 2026	134.10	138.52	134.10	135.18	135.18	1.73%	59,871
Apr 16, 2026	120.96	136.00	120.84	132.88	132.88	11.66%	75,226
Apr 15, 2026	117.96	120.48	116.38	119.00	119.00	1.79%	21,203
Apr 13, 2026	115.42	117.70	112.62	116.91	116.91	1.29%	15,139
Apr 10, 2026	114.58	115.98	114.50	115.42	115.42	1.08%	28,438
Apr 9, 2026	113.90	114.87	109.30	114.19	114.19	0.28%	8,992
Apr 8, 2026	115.00	115.00	112.11	113.87	113.87	1.83%	25,398
Apr 7, 2026	109.45	112.45	107.95	111.82	111.82	2.38%	13,196
Apr 6, 2026	107.01	110.00	107.01	109.22	109.22	0.54%	13,130
Apr 2, 2026	108.76	109.99	103.91	108.63	108.63	-0.12%	8,272
Apr 1, 2026	103.80	110.00	103.80	108.76	108.76	6.37%	10,835
Mar 30, 2026	106.00	107.93	101.06	102.25	102.25	-2.84%	30,925
Mar 27, 2026	110.23	110.62	105.00	105.24	105.24	-4.53%	71,076
Mar 25, 2026	107.61	113.20	107.61	110.23	110.23	2.43%	81,895
Mar 24, 2026	110.00	112.07	105.96	107.61	107.61	1.56%	83,502
Mar 23, 2026	117.00	117.00	105.02	105.96	105.96	-6.33%	57,562
Mar 20, 2026	112.85	119.00	112.81	113.12	113.12	0.74%	59,227
Mar 19, 2026	112.34	114.50	108.00	112.29	112.29	-0.04%	24,461
Mar 18, 2026	109.99	114.89	107.00	112.34	112.34	3.51%	48,491
Mar 17, 2026	108.02	109.95	106.90	108.53	108.53	0.56%	52,689
Mar 16, 2026	114.90	114.90	103.75	107.93	107.93	-5.41%	196,090
Mar 13, 2026	110.60	115.18	110.30	114.10	114.10	0.19%	42,861