Vibhor Steel Tubes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	97.37	99.00	93.65	94.59	94.59	-2.86%	24,187
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
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