Vallabh Steels Limited (BOM:513397)
India
· Delayed Price · Currency is INR 9.55
+0.44 (4.83%)
At close: Apr 28, 2026
Vallabh Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.83% | 86 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.11 | 9.11 | 9.11 | -4.91% | 124 |
| Apr 24, 2026 | 10.08 | 10.08 | 9.58 | 9.58 | 9.58 | -4.96% | 256 |
| Apr 23, 2026 | 10.08 | 10.40 | 10.08 | 10.08 | 10.08 | -5.00% | 6,150 |
| Apr 22, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 197 |
| Apr 21, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 220 |
| Apr 20, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 155 |
| Apr 17, 2026 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | -5.00% | 117 |
| Apr 16, 2026 | 12.54 | 13.00 | 12.54 | 13.00 | 13.00 | -1.52% | 102 |
| Apr 15, 2026 | 13.26 | 13.26 | 13.20 | 13.20 | 13.20 | -0.45% | 19 |
| Apr 13, 2026 | 14.63 | 14.63 | 13.26 | 13.26 | 13.26 | -4.95% | 117 |
| Apr 9, 2026 | 14.04 | 14.74 | 13.34 | 13.95 | 13.95 | -0.64% | 844 |
| Apr 8, 2026 | 14.28 | 14.90 | 13.57 | 14.04 | 14.04 | -1.68% | 674 |
| Apr 7, 2026 | 14.64 | 14.64 | 13.68 | 14.28 | 14.28 | 2.37% | 715 |
| Apr 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | 1 |
| Apr 2, 2026 | 13.92 | 13.92 | 13.39 | 13.65 | 13.65 | 2.94% | 259 |
| Apr 1, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.95% | 12 |
| Mar 30, 2026 | 13.70 | 14.16 | 12.91 | 13.95 | 13.95 | 3.41% | 344 |
| Mar 27, 2026 | 13.19 | 13.84 | 13.19 | 13.49 | 13.49 | 2.27% | 381 |
| Mar 25, 2026 | 13.54 | 13.54 | 12.26 | 13.19 | 13.19 | 2.25% | 4,979 |
| Mar 24, 2026 | 13.54 | 13.54 | 12.90 | 12.90 | 12.90 | - | 419 |
| Mar 23, 2026 | 13.21 | 13.21 | 12.90 | 12.90 | 12.90 | -2.35% | 19 |
| Mar 20, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -4.96% | 112 |
| Mar 19, 2026 | 14.26 | 14.26 | 13.90 | 13.90 | 13.90 | 2.28% | 1,413 |
| Mar 18, 2026 | 13.40 | 13.79 | 12.49 | 13.59 | 13.59 | 3.42% | 102 |
| Mar 17, 2026 | 12.69 | 13.32 | 12.69 | 13.14 | 13.14 | 3.55% | 93 |
| Mar 16, 2026 | 12.70 | 12.70 | 11.97 | 12.69 | 12.69 | 0.71% | 162 |
| Mar 13, 2026 | 11.52 | 12.72 | 11.52 | 12.60 | 12.60 | 3.96% | 2,192 |
| Mar 12, 2026 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | -2.57% | 495 |
| Mar 11, 2026 | 11.35 | 12.50 | 11.35 | 12.44 | 12.44 | 4.19% | 4,455 |
| Mar 10, 2026 | 11.97 | 11.97 | 10.83 | 11.94 | 11.94 | 4.74% | 5,305 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -5.00% | 330 |
| Mar 6, 2026 | 10.92 | 12.06 | 10.92 | 12.00 | 12.00 | 4.44% | 719 |
| Mar 5, 2026 | 12.33 | 12.33 | 11.49 | 11.49 | 11.49 | -4.96% | 59 |
| Mar 4, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -4.95% | 850 |
| Mar 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 31 |
| Feb 27, 2026 | 14.04 | 14.04 | 12.72 | 12.72 | 12.72 | -4.93% | 910 |
| Feb 26, 2026 | 13.63 | 13.63 | 13.25 | 13.38 | 13.38 | 3.00% | 2,005 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.39 | 12.99 | 12.99 | 4.84% | 4,344 |
| Feb 24, 2026 | 12.05 | 12.40 | 12.05 | 12.39 | 12.39 | 4.21% | 786 |
| Feb 23, 2026 | 11.76 | 11.99 | 11.76 | 11.89 | 11.89 | 1.36% | 156 |
| Feb 20, 2026 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 0.26% | 111 |
| Feb 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% | 6,513 |
| Feb 18, 2026 | 11.75 | 11.75 | 11.00 | 11.68 | 11.68 | 1.48% | 9,414 |
| Feb 17, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 143 |
| Feb 16, 2026 | 11.86 | 11.86 | 11.51 | 11.51 | 11.51 | 1.86% | 54 |
| Feb 13, 2026 | 11.86 | 11.86 | 11.30 | 11.30 | 11.30 | - | 112 |
| Feb 12, 2026 | 10.59 | 11.35 | 10.59 | 11.30 | 11.30 | 4.53% | 55 |
| Feb 11, 2026 | 10.82 | 10.82 | 9.80 | 10.81 | 10.81 | 4.85% | 47 |
| Feb 10, 2026 | 10.71 | 10.71 | 10.25 | 10.31 | 10.31 | 1.08% | 30 |
| Feb 9, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | 697 |
| Feb 6, 2026 | 10.16 | 10.16 | 9.68 | 10.00 | 10.00 | 3.31% | 1,028 |
| Feb 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 61 |
| Feb 4, 2026 | 8.97 | 9.22 | 8.97 | 9.22 | 9.22 | 4.89% | 150 |
| Feb 3, 2026 | 8.25 | 8.79 | 8.25 | 8.79 | 8.79 | 4.89% | 919 |
| Feb 2, 2026 | 8.21 | 8.38 | 8.21 | 8.38 | 8.38 | - | 105 |
| Jan 30, 2026 | 8.38 | 8.38 | 8.00 | 8.38 | 8.38 | - | 564 |
| Jan 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 200 |
| Jan 28, 2026 | 8.83 | 8.83 | 8.80 | 8.82 | 8.82 | -2.11% | 125 |
| Jan 27, 2026 | 8.74 | 9.01 | 8.74 | 9.01 | 9.01 | -1.96% | 352 |
| Jan 23, 2026 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | -4.96% | 50 |
| Jan 22, 2026 | 9.68 | 9.68 | 9.40 | 9.67 | 9.67 | -0.21% | 569 |
| Jan 21, 2026 | 9.75 | 9.75 | 9.69 | 9.69 | 9.69 | -0.62% | 219 |
| Jan 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.97% | 27 |
| Jan 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.91% | 6 |
| Jan 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -4.93% | 20 |
| Jan 8, 2026 | 11.48 | 11.48 | 10.99 | 11.35 | 11.35 | -1.13% | 1,008 |
| Jan 7, 2026 | 11.49 | 11.49 | 11.48 | 11.48 | 11.48 | -0.09% | 27 |
| Jan 6, 2026 | 11.27 | 11.49 | 11.27 | 11.49 | 11.49 | -0.09% | 100 |
| Jan 5, 2026 | 11.62 | 11.62 | 11.50 | 11.50 | 11.50 | 0.97% | 130 |
| Jan 2, 2026 | 11.00 | 11.39 | 11.00 | 11.39 | 11.39 | -0.09% | 2,596 |
| Jan 1, 2026 | 11.97 | 11.97 | 11.00 | 11.40 | 11.40 | - | 1,702 |
| Dec 31, 2025 | 11.40 | 11.40 | 10.85 | 11.40 | 11.40 | 4.97% | 5,029 |
| Dec 30, 2025 | 10.30 | 10.86 | 10.30 | 10.86 | 10.86 | 4.93% | 40 |
| Dec 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 10 |
| Dec 26, 2025 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | -0.48% | 13 |
| Dec 24, 2025 | 9.41 | 10.39 | 9.41 | 10.39 | 10.39 | 4.95% | 809 |
| Dec 22, 2025 | 9.98 | 10.43 | 9.90 | 9.90 | 9.90 | -0.40% | 144 |
| Dec 19, 2025 | 10.98 | 10.98 | 9.94 | 9.94 | 9.94 | -4.97% | 51 |
| Dec 18, 2025 | 10.77 | 10.77 | 10.26 | 10.46 | 10.46 | 1.95% | 50 |
| Dec 17, 2025 | 11.34 | 11.34 | 10.26 | 10.26 | 10.26 | -5.00% | 192 |
| Dec 16, 2025 | 10.34 | 10.80 | 10.34 | 10.80 | 10.80 | 4.45% | 468 |
| Dec 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 260 |
| Dec 9, 2025 | 9.39 | 9.85 | 9.39 | 9.85 | 9.85 | 4.90% | 474 |
| Dec 8, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1 |
| Dec 4, 2025 | 10.37 | 10.37 | 9.39 | 9.39 | 9.39 | -4.96% | 1,200 |
| Dec 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 121 |
| Dec 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 269 |
| Dec 1, 2025 | 10.42 | 10.42 | 9.88 | 9.88 | 9.88 | -4.91% | 463 |
| Nov 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 124 |
| Nov 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 2 |
| Nov 21, 2025 | 10.39 | 10.39 | 10.00 | 10.39 | 10.39 | - | 86 |
| Nov 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.96% | 4 |
| Nov 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 108 |
| Nov 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 8 |
| Nov 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.00% | 2 |
| Nov 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 90 |
| Nov 6, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 42 |
| Nov 4, 2025 | 9.42 | 9.99 | 9.39 | 9.99 | 9.99 | 3.95% | 489 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.60 | 9.61 | 9.61 | -2.93% | 50 |