V.S.T. Tillers Tractors Limited (NSE:VSTTILLERS)
India · Delayed Price · Currency is INR 4,680.00
+62.00 (1.34%)
May 22, 2026, 3:29 PM IST
NSE:VSTTILLERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,667.00 | 4,741.50 | 4,618.50 | 4,716.50 | 4,716.50 | 2.13% | 11,875 |
| May 21, 2026 | 4,489.50 | 4,644.00 | 4,455.00 | 4,618.00 | 4,618.00 | 2.90% | 16,972 |
| May 20, 2026 | 4,616.50 | 4,616.50 | 4,451.50 | 4,488.00 | 4,488.00 | -1.92% | 12,902 |
| May 19, 2026 | 4,700.50 | 4,700.50 | 4,490.00 | 4,576.00 | 4,576.00 | -1.07% | 12,257 |
| May 18, 2026 | 4,700.00 | 4,713.50 | 4,315.50 | 4,625.50 | 4,625.50 | -3.10% | 45,767 |
| May 15, 2026 | 4,920.00 | 4,922.00 | 4,655.50 | 4,773.50 | 4,773.50 | -2.11% | 32,266 |
| May 14, 2026 | 4,915.50 | 4,950.00 | 4,830.00 | 4,876.50 | 4,876.50 | 0.69% | 6,351 |
| May 13, 2026 | 4,876.00 | 4,950.00 | 4,830.00 | 4,843.00 | 4,843.00 | -0.47% | 5,944 |
| May 12, 2026 | 4,962.00 | 5,073.50 | 4,853.00 | 4,866.00 | 4,866.00 | -2.84% | 16,215 |
| May 11, 2026 | 5,135.00 | 5,135.00 | 4,965.00 | 5,008.00 | 5,008.00 | -2.95% | 16,121 |
| May 8, 2026 | 5,183.50 | 5,200.50 | 5,151.00 | 5,160.00 | 5,160.00 | -0.45% | 7,506 |
| May 7, 2026 | 5,245.50 | 5,246.00 | 5,160.00 | 5,183.50 | 5,183.50 | -0.28% | 8,387 |
| May 6, 2026 | 5,178.00 | 5,322.50 | 5,150.00 | 5,198.00 | 5,198.00 | 0.39% | 11,663 |
| May 5, 2026 | 5,232.00 | 5,232.00 | 5,140.00 | 5,178.00 | 5,178.00 | -0.30% | 7,242 |
| May 4, 2026 | 5,306.00 | 5,350.00 | 5,165.00 | 5,193.50 | 5,193.50 | -0.42% | 10,495 |
| Apr 30, 2026 | 5,220.00 | 5,272.80 | 5,160.00 | 5,215.30 | 5,215.30 | 0.33% | 9,205 |
| Apr 29, 2026 | 5,212.10 | 5,290.00 | 5,180.00 | 5,198.00 | 5,198.00 | -0.94% | 5,690 |
| Apr 28, 2026 | 5,248.00 | 5,296.90 | 5,196.80 | 5,247.20 | 5,247.20 | 0.71% | 6,869 |
| Apr 27, 2026 | 5,230.00 | 5,282.80 | 5,172.70 | 5,210.00 | 5,210.00 | 0.58% | 7,187 |
| Apr 24, 2026 | 5,250.00 | 5,250.00 | 5,131.60 | 5,180.20 | 5,180.20 | -0.03% | 7,036 |
| Apr 23, 2026 | 5,288.30 | 5,295.50 | 5,172.30 | 5,181.60 | 5,181.60 | -2.02% | 10,801 |
| Apr 22, 2026 | 5,299.00 | 5,324.00 | 5,251.50 | 5,288.30 | 5,288.30 | 0.19% | 9,995 |
| Apr 21, 2026 | 5,310.00 | 5,335.00 | 5,246.10 | 5,278.10 | 5,278.10 | 0.17% | 6,577 |
| Apr 20, 2026 | 5,274.00 | 5,357.30 | 5,190.00 | 5,269.30 | 5,269.30 | -0.09% | 22,920 |
| Apr 17, 2026 | 5,313.80 | 5,319.00 | 5,235.00 | 5,274.00 | 5,274.00 | 0.47% | 11,445 |
| Apr 16, 2026 | 5,329.00 | 5,331.60 | 5,208.10 | 5,249.50 | 5,249.50 | -0.41% | 8,680 |
| Apr 15, 2026 | 5,224.00 | 5,310.00 | 5,194.80 | 5,271.00 | 5,271.00 | 2.22% | 13,444 |
| Apr 13, 2026 | 5,158.00 | 5,227.50 | 5,055.00 | 5,156.70 | 5,156.70 | -1.61% | 9,945 |
| Apr 10, 2026 | 5,203.40 | 5,268.00 | 5,187.90 | 5,240.90 | 5,240.90 | 1.53% | 7,490 |
| Apr 9, 2026 | 5,272.90 | 5,440.00 | 5,086.80 | 5,162.10 | 5,162.10 | -1.21% | 43,383 |
| Apr 8, 2026 | 5,230.00 | 5,250.00 | 5,096.00 | 5,225.50 | 5,225.50 | 4.25% | 13,336 |
| Apr 7, 2026 | 5,099.10 | 5,109.50 | 4,970.00 | 5,012.50 | 5,012.50 | -1.12% | 6,931 |
| Apr 6, 2026 | 5,099.00 | 5,106.00 | 4,856.20 | 5,069.30 | 5,069.30 | 1.71% | 21,212 |
| Apr 2, 2026 | 4,876.80 | 5,005.00 | 4,749.10 | 4,984.00 | 4,984.00 | 0.96% | 10,957 |
| Apr 1, 2026 | 4,950.00 | 5,051.00 | 4,874.00 | 4,936.70 | 4,936.70 | 2.76% | 19,394 |
| Mar 30, 2026 | 4,815.00 | 4,931.50 | 4,710.50 | 4,804.00 | 4,804.00 | -2.04% | 28,050 |
| Mar 27, 2026 | 5,124.50 | 5,137.00 | 4,880.00 | 4,904.00 | 4,904.00 | -4.29% | 22,326 |
| Mar 25, 2026 | 5,115.00 | 5,245.00 | 5,064.00 | 5,124.00 | 5,124.00 | 1.52% | 14,425 |
| Mar 24, 2026 | 5,071.00 | 5,125.00 | 4,950.00 | 5,047.50 | 5,047.50 | 1.40% | 11,654 |
| Mar 23, 2026 | 5,200.00 | 5,200.50 | 4,955.00 | 4,978.00 | 4,978.00 | -4.98% | 14,692 |
| Mar 20, 2026 | 5,280.00 | 5,350.00 | 5,178.00 | 5,239.00 | 5,239.00 | 1.09% | 13,240 |
| Mar 19, 2026 | 5,250.00 | 5,319.50 | 5,160.00 | 5,182.50 | 5,182.50 | -2.12% | 15,974 |
| Mar 18, 2026 | 5,265.00 | 5,374.50 | 5,243.50 | 5,295.00 | 5,295.00 | 0.71% | 12,042 |
| Mar 17, 2026 | 5,040.00 | 5,290.00 | 5,013.00 | 5,257.50 | 5,257.50 | 5.75% | 22,056 |
| Mar 16, 2026 | 4,990.50 | 5,032.00 | 4,885.50 | 4,971.50 | 4,971.50 | -0.62% | 50,322 |
| Mar 13, 2026 | 5,300.00 | 5,302.50 | 4,885.50 | 5,002.50 | 5,002.50 | -5.15% | 19,672 |
| Mar 12, 2026 | 5,234.00 | 5,339.00 | 5,082.50 | 5,274.00 | 5,274.00 | 0.87% | 21,798 |
| Mar 11, 2026 | 5,299.50 | 5,397.00 | 5,201.00 | 5,228.50 | 5,228.50 | -0.77% | 15,057 |
| Mar 10, 2026 | 5,185.00 | 5,385.50 | 5,102.00 | 5,269.00 | 5,269.00 | 3.34% | 33,967 |
| Mar 9, 2026 | 5,255.00 | 5,255.00 | 4,957.00 | 5,098.50 | 5,098.50 | -4.41% | 26,558 |