TipRanks
Go Ultimate55% OFF

Vedanta Iron And Steel Limited (VISL) Historical Prices

IN:VISL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.4726.5625.4025.5125.51+0.83%6,392,7891.68
Oct 29, 202626.4126.5325.2725.3025.30-4.89%3,601,9390.95
Oct 28, 202626.6027.0326.6026.6026.60-5.00%4,430,1621.17
Oct 27, 202626.7528.0026.5328.0028.00+4.99%5,807,7461.55
Oct 26, 202626.2826.7925.6226.6726.67+1.72%8,362,3332.27
Oct 23, 202627.2927.3625.8626.2226.22-3.21%1,120,4130.30
Oct 22, 202628.2028.4826.8827.0927.09-3.53%1,155,0390.31
Oct 21, 202628.5829.5527.4928.0828.08-2.94%2,519,1990.67
Oct 20, 202628.9329.7528.8628.9328.93+0.00%00.00
Oct 19, 202629.4529.7528.8628.9328.93-1.50%1,053,9170.28
Oct 16, 202629.4129.8529.1229.3729.37-0.10%1,110,9670.29
Oct 15, 202630.4730.4729.1529.4029.40-2.91%2,779,6480.72
Oct 14, 202628.9530.2828.5430.2830.28+4.99%17,851,3124.90
Oct 13, 202628.8229.0928.3528.8428.84+0.28%1,224,8740.33
Oct 12, 202629.3829.8028.5028.7628.76-1.24%1,936,3480.51
Oct 09, 202628.6529.3927.8929.1229.12+2.25%2,327,4740.60
Oct 08, 202629.4529.6028.3228.4828.48-3.29%2,856,9930.71
Oct 07, 202630.6930.7529.2129.4529.45-4.20%5,948,4341.46
Oct 06, 202630.9631.3330.3630.7430.74-0.23%1,714,0440.39
Oct 05, 202630.9331.2830.2030.8130.81-1.50%2,241,0910.51
Oct 02, 202631.2832.3430.7031.2831.28+0.00%00.00
Oct 01, 202631.9632.3430.7031.2831.28-3.16%2,501,0790.56
Sep 30, 202633.7334.6131.8732.3032.30-2.03%10,823,2752.31
Sep 29, 202631.3433.0231.1032.9732.97+4.83%2,746,9680.59
Sep 28, 202632.9932.9931.1531.4531.45-4.06%1,908,9300.40
Sep 25, 202631.9232.9531.5832.7832.78+1.96%2,589,1270.49
Sep 24, 202634.0034.2332.1532.1532.15-4.99%4,205,6840.78
Sep 23, 202632.6333.8432.3633.8433.84+5.00%2,364,5340.44
Sep 22, 202631.0732.2330.7532.2332.23+4.98%3,610,1540.66
Sep 21, 202630.5731.2630.5730.7030.70-0.71%1,604,5490.29
Sep 18, 202632.3332.4030.4130.9230.92-2.86%2,550,0970.45
Sep 17, 202631.1732.0030.9031.8331.83+2.12%2,204,1740.39
Sep 16, 202631.6131.7530.3231.1731.17-1.67%2,826,0600.49
Sep 15, 202633.4233.5831.7031.7031.70-4.98%3,239,3090.57
Sep 14, 202633.3633.5932.4333.3633.36+0.00%00.00
Sep 11, 202633.3033.5932.4333.3633.36-0.09%2,588,8040.45
Sep 10, 202633.3033.8633.2533.3933.39-0.06%2,231,8460.39
Sep 09, 202633.9934.3033.2533.4133.41-1.68%3,517,643―
Sep 08, 202634.7535.7233.8033.9833.98-1.99%2,463,459―
Sep 07, 202636.0436.3434.5534.6734.67-1.98%1,380,744―
Sep 04, 202636.1736.4434.8035.3735.37-2.02%3,173,869―
Sep 03, 202637.4837.5536.0136.1036.10-2.93%2,160,392―
Sep 02, 202635.4037.2635.0037.1937.19+4.79%4,727,702―
Sep 01, 202637.0337.4035.2835.4935.49-3.72%2,252,256―
Aug 31, 202639.2039.2036.6636.8636.86-4.46%1,693,644―
Aug 28, 202638.7839.5838.4038.5838.58-0.67%1,354,542―
Aug 27, 202638.9040.3038.2538.8438.84+0.13%4,484,547―
Aug 26, 202637.0838.7937.0038.7938.79+4.98%12,293,677―
Aug 25, 202637.3038.2836.6036.9536.95-0.30%1,299,248―
Aug 24, 202636.7837.6536.7837.0637.06+0.79%2,903,099―