Vibhor Steel Tubes Limited (NSE:VSTL)
India · Delayed Price · Currency is INR 110.25
-1.84 (-1.64%)
Oct 1, 2026, 3:29 PM IST
Vibhor Steel Tubes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |