Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	104.98	106.85	101.90	103.55	103.55	-1.36%	19,510
Nov 11, 2026	104.30	106.05	104.00	104.98	104.98	0.75%	6,783
Nov 9, 2026	104.90	105.90	101.35	104.20	104.20	0.61%	6,093
Nov 8, 2026	99.90	106.00	99.00	103.57	103.57	4.09%	4,378
Nov 6, 2026	100.05	101.19	97.88	99.50	99.50	-1.67%	5,035
Nov 5, 2026	99.45	102.50	97.69	101.19	101.19	2.52%	10,294
Nov 4, 2026	97.76	100.00	95.76	98.70	98.70	0.96%	9,510
Nov 3, 2026	96.25	100.00	96.25	97.76	97.76	0.13%	24,588
Nov 2, 2026	96.45	98.50	95.20	97.63	97.63	1.23%	4,855
Oct 30, 2026	96.95	97.38	95.10	96.44	96.44	-0.47%	3,041
Oct 29, 2026	96.03	98.00	95.50	96.90	96.90	0.91%	5,947
Oct 28, 2026	94.01	96.44	92.26	96.03	96.03	-0.47%	8,543
Oct 27, 2026	94.95	97.92	94.89	96.48	96.48	1.83%	3,598
Oct 26, 2026	95.95	96.95	91.00	94.75	94.75	0.51%	4,843
Oct 23, 2026	95.00	96.00	92.00	94.27	94.27	-0.25%	7,741
Oct 22, 2026	97.37	99.00	93.65	94.51	94.51	-2.94%	24,114
Oct 21, 2026	98.75	100.00	96.50	97.37	97.37	-1.19%	12,548
Oct 19, 2026	99.90	102.00	95.77	98.54	98.54	0.22%	25,062
Oct 16, 2026	102.45	102.45	97.80	98.32	98.32	-3.96%	126,884
Oct 15, 2026	103.50	107.98	100.80	102.37	102.37	-1.13%	17,598
Oct 14, 2026	100.45	107.95	100.00	103.54	103.54	3.20%	55,666
Oct 13, 2026	100.78	102.44	99.51	100.33	100.33	-0.45%	19,105
Oct 12, 2026	100.45	103.40	99.50	100.78	100.78	-0.45%	17,945
Oct 9, 2026	104.95	105.95	100.00	101.24	101.24	-3.38%	28,882
Oct 8, 2026	106.84	107.90	103.60	104.78	104.78	-1.93%	11,836
Oct 7, 2026	108.56	108.56	106.25	106.84	106.84	-1.58%	21,084
Oct 6, 2026	109.04	111.95	107.30	108.56	108.56	-0.44%	8,543
Oct 5, 2026	109.98	110.45	108.05	109.04	109.04	0.17%	5,108
Oct 1, 2026	111.90	111.90	108.09	108.85	108.85	-2.89%	8,447
Sep 30, 2026	110.90	114.00	110.51	112.09	112.09	1.16%	5,238
Sep 29, 2026	111.45	111.95	110.05	110.81	110.81	-0.38%	3,440
Sep 28, 2026	113.76	114.89	110.50	111.23	111.23	-2.22%	5,590
Sep 25, 2026	113.00	114.43	111.00	113.76	113.76	0.79%	3,529
Sep 24, 2026	113.00	114.83	111.55	112.87	112.87	-0.54%	5,459
Sep 23, 2026	114.95	115.08	112.50	113.48	113.48	-0.62%	4,457
Sep 22, 2026	113.90	115.45	113.00	114.19	114.19	-0.25%	5,081
Sep 21, 2026	113.45	115.95	110.66	114.48	114.48	0.83%	6,093
Sep 18, 2026	114.82	114.82	112.10	113.54	113.54	-1.11%	5,909
Sep 17, 2026	114.89	115.90	112.15	114.82	114.82	1.84%	3,050
Sep 16, 2026	112.10	116.99	110.76	112.75	112.75	-1.85%	6,766
Sep 15, 2026	117.25	122.00	114.00	114.88	114.88	-4.03%	12,485
Sep 11, 2026	118.45	122.80	117.00	119.71	119.71	-0.38%	8,436
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