Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	110.00	115.00	109.18	113.88	113.88	1.20%	45,106
Mar 11, 2026	111.00	113.59	107.10	112.53	112.53	4.83%	26,588
Mar 10, 2026	111.01	113.68	105.50	107.35	107.35	-1.93%	71,709
Mar 9, 2026	110.00	112.00	105.26	109.46	109.46	-0.71%	40,235
Mar 6, 2026	113.79	113.79	107.17	110.24	110.24	-3.06%	40,774
Mar 5, 2026	108.31	119.45	106.91	113.72	113.72	5.37%	22,781
Mar 4, 2026	114.89	114.89	105.71	107.92	107.92	-3.91%	33,476
Mar 2, 2026	100.80	114.19	100.80	112.31	112.31	-3.81%	37,144
Feb 27, 2026	116.03	117.50	114.00	116.76	116.76	0.63%	10,821
Feb 26, 2026	117.00	117.00	114.00	116.03	116.03	0.53%	11,062
Feb 25, 2026	116.43	117.48	114.00	115.42	115.42	0.18%	21,089
Feb 24, 2026	115.00	116.82	115.00	115.21	115.21	-1.67%	12,896
Feb 23, 2026	117.00	119.00	115.01	117.17	117.17	0.27%	16,881
Feb 20, 2026	117.00	119.69	115.00	116.85	116.85	0.22%	12,359