Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	123.50	124.90	120.00	120.17	120.17	-2.63%	5,743
Sep 9, 2026	126.00	126.00	121.50	123.41	123.41	-0.83%	12,007
Sep 8, 2026	122.90	126.00	120.99	124.44	124.44	2.21%	18,277
Sep 7, 2026	118.01	123.15	118.01	121.75	121.75	3.48%	37,905
Sep 4, 2026	115.15	118.35	115.00	117.66	117.66	2.18%	22,471
Sep 3, 2026	113.05	115.25	112.00	115.15	115.15	1.22%	26,197
Sep 2, 2026	111.83	114.10	109.00	113.76	113.76	1.73%	20,067
Sep 1, 2026	112.00	113.30	109.35	111.83	111.83	-0.02%	13,675
Aug 31, 2026	108.30	113.00	108.30	111.85	111.85	0.93%	22,394
Aug 28, 2026	113.80	113.80	109.05	110.82	110.82	-1.61%	9,476
Aug 27, 2026	112.10	113.50	111.15	112.63	112.63	0.47%	7,077
Aug 26, 2026	113.95	113.95	111.02	112.10	112.10	0.54%	7,536
Aug 25, 2026	112.53	113.75	111.25	111.50	111.50	-0.03%	8,832
Aug 24, 2026	110.20	114.15	108.50	111.53	111.53	0.90%	23,734
Aug 21, 2026	110.70	113.98	107.25	110.54	110.54	1.47%	22,826
Aug 20, 2026	106.39	109.00	105.50	108.94	108.94	2.40%	11,961
Aug 19, 2026	107.99	107.99	105.14	106.39	106.39	-0.05%	7,614
Aug 18, 2026	106.87	108.00	105.11	106.44	106.44	-0.40%	6,346
Aug 17, 2026	107.91	108.40	101.00	106.87	106.87	-0.96%	17,809
Aug 14, 2026	107.46	108.50	106.81	107.91	107.91	0.96%	10,513
Aug 13, 2026	108.00	108.00	104.99	106.88	106.88	0.63%	14,711
Aug 12, 2026	106.69	108.00	105.25	106.21	106.21	-0.45%	10,586
Aug 11, 2026	107.91	107.91	106.00	106.69	106.69	0.25%	10,887
Aug 10, 2026	107.00	107.95	106.05	106.42	106.42	-0.55%	7,875
Aug 7, 2026	107.20	108.39	106.10	107.01	107.01	-1.16%	15,337
Aug 6, 2026	111.32	112.39	105.90	108.27	108.27	-2.26%	61,945
Aug 5, 2026	112.03	112.79	110.13	110.77	110.77	-0.67%	5,178
Aug 4, 2026	111.80	113.98	109.63	111.52	111.52	1.56%	15,619
Aug 3, 2026	110.90	112.33	109.00	109.81	109.81	-0.96%	13,699
Jul 31, 2026	111.05	112.50	110.00	110.87	110.87	0.23%	18,603
Jul 30, 2026	110.00	111.80	106.81	110.62	110.62	0.15%	17,721
Jul 29, 2026	111.26	112.60	109.26	110.45	110.45	-0.73%	6,391
Jul 28, 2026	111.90	112.36	107.81	111.26	111.26	-0.06%	16,105
Jul 27, 2026	111.14	114.49	110.90	111.33	111.33	0.17%	9,246
Jul 24, 2026	111.93	111.97	109.32	111.14	111.14	1.09%	5,999
Jul 23, 2026	111.99	111.99	109.02	109.94	109.94	-1.04%	9,821
Jul 22, 2026	110.60	112.99	110.25	111.10	111.10	-0.31%	6,509
Jul 21, 2026	111.94	112.65	111.11	111.45	111.45	-0.44%	5,938
Jul 20, 2026	111.90	115.00	111.20	111.94	111.94	0.03%	11,042
Jul 17, 2026	111.44	112.00	111.31	111.91	111.91	0.42%	3,945
Jul 16, 2026	112.55	113.45	108.80	111.44	111.44	-1.35%	9,592
Jul 15, 2026	113.89	113.90	112.40	112.96	112.96	0.64%	7,165
Jul 14, 2026	112.52	114.90	111.41	112.24	112.24	-0.25%	10,640
Jul 13, 2026	114.47	114.47	111.00	112.52	112.52	-1.70%	8,552
Jul 10, 2026	111.80	118.00	111.45	114.47	114.47	1.07%	17,629
Jul 9, 2026	111.00	113.88	111.00	113.26	113.26	1.78%	5,547
Jul 8, 2026	116.00	116.00	110.00	111.28	111.28	-2.37%	8,181
Jul 7, 2026	115.21	115.36	113.20	113.98	113.98	-1.02%	4,596
Jul 6, 2026	114.50	115.90	114.20	115.15	115.15	1.10%	6,839
Jul 3, 2026	115.00	116.25	112.92	113.90	113.90	-0.36%	14,733