Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	119.80	119.99	117.03	119.02	119.02	-1.03%	12,961
Jun 10, 2026	118.39	120.95	116.35	120.26	120.26	1.58%	15,820
Jun 9, 2026	119.00	120.90	115.55	118.39	118.39	1.36%	10,693
Jun 8, 2026	113.10	117.85	113.00	116.80	116.80	1.81%	12,293
Jun 5, 2026	118.00	118.00	114.27	114.72	114.72	-0.43%	6,013
Jun 4, 2026	113.00	116.47	113.00	115.22	115.22	1.57%	13,294
Jun 3, 2026	113.65	115.90	113.00	113.44	113.44	-1.42%	6,760
Jun 2, 2026	111.35	116.00	111.35	115.07	115.07	1.27%	7,822
Jun 1, 2026	116.25	116.50	112.80	113.63	113.63	-2.09%	11,400
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