Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	110.70	110.70	107.25	109.16	-	0.20%	3,682
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
Jul 2, 2026	114.45	116.59	113.60	114.31	114.31	-0.08%	8,447
Jul 1, 2026	114.98	116.44	113.28	114.40	114.40	-0.50%	5,624
Jun 30, 2026	115.45	116.96	113.00	114.98	114.98	-0.24%	13,210
Jun 29, 2026	118.80	118.80	113.98	115.26	115.26	-0.95%	10,912
Jun 25, 2026	117.01	118.61	115.84	116.37	116.37	-0.44%	7,451
Jun 24, 2026	119.60	119.80	116.23	116.88	116.88	-0.34%	6,381
Jun 23, 2026	118.60	119.70	117.00	117.28	117.28	-0.20%	9,603
Jun 22, 2026	118.25	119.16	117.00	117.51	117.51	-0.58%	13,695
Jun 19, 2026	116.85	121.38	116.85	118.19	118.19	-0.49%	7,075
Jun 18, 2026	121.90	122.00	118.50	118.77	118.77	-1.77%	10,736
Jun 17, 2026	123.60	123.80	120.66	120.91	120.91	-0.89%	7,445
Jun 16, 2026	121.08	123.90	119.00	122.00	122.00	0.76%	31,036
Jun 15, 2026	118.65	122.99	118.65	121.08	121.08	0.59%	14,931
Jun 12, 2026	120.10	121.99	117.46	120.37	120.37	1.13%	11,948