Want to see IN:VSSL full AI Analyst Report?
Vardhman Special Steels Limited (VSSL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 323.60 | 333.85 | 320.15 | 327.65 | 327.65 | -1.07% | 8,273 | 0.45 |
| Oct 29, 2026 | 330.50 | 333.80 | 318.30 | 331.20 | 331.20 | +0.78% | 14,731 | 0.81 |
| Oct 28, 2026 | 351.75 | 355.40 | 325.55 | 328.65 | 328.65 | -9.90% | 21,732 | 1.22 |
| Oct 27, 2026 | 348.25 | 399.05 | 348.20 | 364.75 | 364.75 | +6.37% | 67,663 | 3.99 |
| Oct 26, 2026 | 335.00 | 348.00 | 331.15 | 342.90 | 342.90 | +0.94% | 5,641 | 0.33 |
| Oct 23, 2026 | 345.95 | 345.95 | 334.90 | 339.70 | 339.70 | -3.05% | 7,595 | 0.45 |
| Oct 22, 2026 | 344.05 | 356.50 | 338.40 | 350.40 | 350.40 | -1.82% | 5,876 | 0.34 |
| Oct 21, 2026 | 364.75 | 365.75 | 348.00 | 356.90 | 356.90 | -3.23% | 3,886 | 0.23 |
| Oct 20, 2026 | 368.80 | 378.70 | 366.00 | 368.80 | 368.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 377.65 | 378.70 | 366.00 | 368.80 | 368.80 | -3.10% | 4,693 | 0.24 |
| Oct 16, 2026 | 365.60 | 384.40 | 365.60 | 380.60 | 380.60 | +2.02% | 9,273 | 0.48 |
| Oct 15, 2026 | 370.00 | 376.60 | 359.30 | 373.05 | 373.05 | +0.82% | 5,913 | 0.30 |
| Oct 14, 2026 | 361.35 | 373.30 | 361.35 | 370.00 | 370.00 | +1.51% | 6,502 | 0.33 |
| Oct 13, 2026 | 384.30 | 384.30 | 353.00 | 364.50 | 364.50 | -3.62% | 12,230 | 0.63 |
| Oct 12, 2026 | 369.40 | 383.80 | 369.40 | 378.20 | 378.20 | +1.24% | 5,485 | 0.28 |
| Oct 09, 2026 | 371.80 | 377.35 | 366.45 | 373.55 | 373.55 | -0.89% | 5,596 | 0.29 |
| Oct 08, 2026 | 394.00 | 394.00 | 375.65 | 376.90 | 376.90 | -3.89% | 3,277 | 0.16 |
| Oct 07, 2026 | 409.55 | 409.55 | 384.00 | 392.15 | 392.15 | +1.33% | 1,565 | 0.08 |
| Oct 06, 2026 | 384.15 | 392.70 | 384.15 | 387.00 | 387.00 | +0.23% | 2,648 | 0.13 |
| Oct 05, 2026 | 382.85 | 388.85 | 375.75 | 386.10 | 386.10 | +0.70% | 10,208 | 0.51 |
| Oct 02, 2026 | 383.40 | 402.00 | 375.30 | 383.40 | 383.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 402.00 | 402.00 | 375.30 | 383.40 | 383.40 | -4.38% | 6,414 | 0.32 |
| Sep 30, 2026 | 407.40 | 410.70 | 393.10 | 400.95 | 400.95 | -1.56% | 7,767 | 0.39 |
| Sep 29, 2026 | 411.00 | 411.00 | 398.75 | 407.30 | 407.30 | +0.02% | 3,183 | 0.16 |
| Sep 28, 2026 | 410.25 | 417.55 | 404.05 | 407.20 | 407.20 | -1.09% | 5,490 | 0.27 |
| Sep 25, 2026 | 406.55 | 415.05 | 404.00 | 411.70 | 411.70 | +1.29% | 6,901 | 0.34 |
| Sep 24, 2026 | 407.20 | 417.25 | 392.35 | 406.45 | 406.45 | -1.68% | 7,820 | 0.39 |
| Sep 23, 2026 | 415.95 | 417.40 | 407.60 | 413.40 | 413.40 | +1.25% | 6,339 | 0.32 |
| Sep 22, 2026 | 416.50 | 417.00 | 406.45 | 408.30 | 408.30 | -0.52% | 6,805 | 0.34 |
| Sep 21, 2026 | 404.05 | 417.00 | 398.00 | 410.45 | 410.45 | +1.13% | 9,810 | 0.50 |
| Sep 18, 2026 | 405.00 | 411.35 | 398.00 | 405.85 | 405.85 | -0.23% | 22,860 | 1.18 |
| Sep 17, 2026 | 407.00 | 427.35 | 403.20 | 406.80 | 406.80 | -0.44% | 29,282 | 1.55 |
| Sep 16, 2026 | 390.65 | 410.05 | 379.40 | 408.60 | 408.60 | +5.12% | 28,710 | 1.55 |
| Sep 15, 2026 | 397.00 | 397.15 | 383.00 | 388.70 | 388.70 | -2.32% | 22,630 | 1.25 |
| Sep 14, 2026 | 397.95 | 404.50 | 380.85 | 397.95 | 397.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 389.45 | 404.50 | 380.85 | 397.95 | 397.95 | +1.84% | 53,976 | 3.10 |
| Sep 10, 2026 | 365.00 | 424.40 | 365.00 | 390.75 | 390.75 | +7.81% | 281,910 | 21.57 |
| Sep 09, 2026 | 355.20 | 365.70 | 353.50 | 362.45 | 362.45 | +1.85% | 2,585 | 0.20 |
| Sep 08, 2026 | 360.05 | 362.65 | 352.00 | 355.85 | 355.85 | -0.14% | 9,476 | 0.72 |
| Sep 07, 2026 | 369.25 | 369.25 | 355.10 | 356.35 | 356.35 | -2.07% | 3,311 | 0.25 |
| Sep 04, 2026 | 375.00 | 375.00 | 354.20 | 363.90 | 363.90 | +0.08% | 7,350 | 0.56 |
| Sep 03, 2026 | 366.80 | 373.75 | 359.95 | 363.60 | 363.60 | +0.50% | 10,407 | 0.80 |
| Sep 02, 2026 | 354.85 | 368.40 | 346.80 | 361.80 | 361.80 | +1.82% | 8,823 | 0.69 |
| Sep 01, 2026 | 351.80 | 360.00 | 350.55 | 355.35 | 355.35 | -0.27% | 6,332 | 0.49 |
| Aug 31, 2026 | 345.50 | 361.05 | 345.50 | 356.30 | 356.30 | +1.93% | 7,260 | 0.57 |
| Aug 28, 2026 | 359.55 | 359.55 | 346.35 | 349.55 | 349.55 | -1.31% | 4,530 | 0.36 |
| Aug 27, 2026 | 366.00 | 366.95 | 353.30 | 357.70 | 354.20 | -2.63% | 9,373 | 0.74 |
| Aug 26, 2026 | 374.85 | 374.85 | 347.80 | 367.35 | 363.76 | +6.68% | 21,901 | 1.78 |
| Aug 25, 2026 | 351.60 | 352.70 | 343.00 | 344.35 | 340.98 | -1.98% | 8,206 | 0.67 |
| Aug 24, 2026 | 353.90 | 358.05 | 348.00 | 351.30 | 347.86 | +0.76% | 4,891 | 0.40 |
