Skip to main content
Vraj Iron and Steel Limited (NSE:VRAJ)
India flag India · Delayed Price · Currency is INR
115.59
+1.36 (1.19%)
Mar 10, 2026, 11:00 AM IST

Vraj Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026115.02116.61112.03114.23114.23-2.18%21,222
Mar 6, 2026117.77118.72115.55116.77116.77-1.32%36,697
Mar 5, 2026116.73119.74116.01118.33118.331.45%11,417
Mar 4, 2026119.00119.99115.01116.64116.64-3.43%38,412
Mar 2, 2026120.63124.99119.75120.78120.78-4.78%31,850
Feb 27, 2026123.00127.00122.03126.84126.842.13%10,318
Feb 26, 2026127.00127.00123.80124.19124.19-0.85%10,322
Feb 25, 2026126.10127.74125.00125.26125.260.03%10,164
Feb 24, 2026129.79129.80123.20125.22125.22-2.45%10,654
Feb 23, 2026129.50132.58126.50128.36128.36-1.14%15,969
Feb 20, 2026128.92132.21128.17129.84129.840.71%13,577
Feb 19, 2026132.08134.18127.17128.92128.92-3.29%17,041
Feb 18, 2026130.25134.19130.25133.30133.300.69%13,308
Feb 17, 2026128.04133.97128.04132.38132.382.84%15,273
Feb 16, 2026129.00132.25128.00128.73128.730.12%17,609
Feb 13, 2026129.00130.99126.00128.57128.57-3.79%50,831
Feb 12, 2026136.00136.08133.50133.64133.64-1.32%17,330
Feb 11, 2026137.45137.45133.50135.43135.43-0.48%21,730
Feb 10, 2026134.99136.99134.91136.09136.091.32%14,985
Feb 9, 2026133.15135.50131.00134.32134.321.58%32,067
Feb 6, 2026129.72133.90129.39132.23132.231.90%23,042
Feb 5, 2026128.12131.16128.12129.76129.761.49%27,720
Feb 4, 2026128.00129.50124.82127.86127.862.89%13,583
Feb 3, 2026125.02127.30122.52124.27124.271.49%22,716
Feb 2, 2026126.76126.76121.00122.44122.44-1.47%12,602
Feb 1, 2026122.50127.36122.50124.27124.270.36%10,338
Jan 30, 2026125.54125.54123.22123.83123.83-1.36%13,936
Jan 29, 2026124.60126.15122.82125.54125.541.37%19,542
Jan 28, 2026122.80124.88121.00123.84123.843.01%14,095
Jan 27, 2026121.07122.19119.00120.22120.22-1.12%17,763
Jan 23, 2026124.60124.60121.30121.58121.58-1.13%15,678
Jan 22, 2026121.40124.96121.40122.97122.971.51%16,185
Jan 21, 2026125.20127.59120.10121.14121.14-4.00%42,381
Jan 20, 2026132.40132.40124.25126.19126.19-3.75%20,140
Jan 19, 2026133.00133.00131.00131.10131.10-1.53%10,584
Jan 16, 2026134.35135.58131.50133.14133.14-0.90%14,979
Jan 14, 2026132.56137.06132.56134.35134.350.95%16,795
Jan 13, 2026130.65133.75130.65133.09133.092.26%16,569
Jan 12, 2026136.00136.00129.80130.15130.15-3.00%35,097
Jan 9, 2026134.90139.88130.62134.17134.170.76%33,793
Jan 8, 2026139.63140.94132.82133.16133.16-4.16%24,277
Jan 7, 2026141.25142.80138.18138.94138.94-1.88%29,946
Jan 6, 2026138.00144.00135.00141.60141.603.58%58,036
Jan 5, 2026131.72138.00130.01136.71136.713.79%39,680
Jan 2, 2026133.64133.66130.06131.72131.72-1.43%22,995
Jan 1, 2026133.70138.00132.00133.63133.631.44%32,308
Dec 31, 2025122.98135.67122.42131.73131.737.51%66,803
Dec 30, 2025123.97124.60121.55122.53122.53-0.02%16,173
Dec 29, 2025124.65127.25121.83122.55122.55-2.12%26,147
Dec 26, 2025126.74126.96124.00125.20125.20-1.22%15,090
Dec 24, 2025126.15127.83126.01126.74126.741.07%9,489
Dec 23, 2025125.65129.73124.95125.40125.40-2.21%23,256
Dec 22, 2025122.96131.52122.96128.24128.244.30%16,543
Dec 19, 2025122.30124.98121.96122.95122.95-0.51%14,128
Dec 18, 2025123.07125.00121.00123.58123.580.72%12,741
Dec 17, 2025121.65123.81121.20122.70122.700.34%77,754
Dec 16, 2025121.01124.60121.01122.28122.28-0.02%13,493
Dec 15, 2025124.70124.70121.41122.31122.31-0.53%14,874
Dec 12, 2025124.89125.70122.60122.96122.96-0.19%27,872
Dec 11, 2025125.63126.89121.59123.19123.19-1.94%22,947
Dec 10, 2025125.67129.80125.00125.63125.63-0.62%11,465
Dec 9, 2025126.04127.63122.99126.41126.410.68%21,803
Dec 8, 2025127.74127.74125.00125.56125.56-1.71%15,322
Dec 5, 2025131.90132.15127.00127.74127.74-1.96%16,656
Dec 4, 2025132.30133.08130.00130.29130.29-1.52%10,314
Dec 3, 2025134.90135.11132.00132.30132.30-1.33%15,336
Dec 2, 2025132.70135.50132.00134.09134.090.74%11,768
Dec 1, 2025135.00136.69133.00133.11133.11-0.88%15,381
Nov 28, 2025134.10136.99133.01134.29134.29-0.16%6,298
Nov 27, 2025135.20137.89134.22134.50134.500.57%13,194
Nov 26, 2025135.20135.20133.51133.74133.740.27%8,798
Nov 25, 2025135.10135.83133.20133.38133.38-1.24%9,517
Nov 24, 2025135.05138.29132.25135.06135.06-0.38%20,573
Nov 21, 2025135.49136.49135.01135.58135.580.21%15,791
Nov 20, 2025136.48137.66135.00135.30135.30-0.94%16,213
Nov 19, 2025136.28137.89135.27136.58136.580.22%15,734
Nov 18, 2025138.15138.89135.32136.28136.28-1.35%45,667
Nov 17, 2025138.92140.38138.00138.15138.15-0.55%17,813
Nov 14, 2025138.57141.79137.91138.92138.920.68%23,816
Nov 13, 2025141.86142.98137.00137.98137.98-1.74%29,121
Nov 12, 2025141.87143.00136.80140.42140.42-0.04%18,908
Nov 11, 2025141.92141.95140.01140.47140.47-0.86%12,132
Nov 10, 2025140.03142.90140.03141.69141.690.77%14,946
Nov 7, 2025140.65141.83140.00140.61140.61-1.38%22,316
Nov 6, 2025142.45145.19142.45142.58142.58-1.13%9,781
Nov 4, 2025146.00147.08143.10144.21144.21-1.27%16,344
Nov 3, 2025148.47148.47144.97146.07146.07-1.16%21,483
Oct 31, 2025147.95148.69146.21147.78147.780.47%14,349
Oct 30, 2025151.08151.08146.01147.09147.09-1.55%16,752
Oct 29, 2025146.72152.57145.74149.40149.402.51%70,269
Oct 28, 2025146.89146.89144.41145.74145.740.03%8,266
Oct 27, 2025145.95147.00144.80145.70145.70-0.07%10,297
Oct 24, 2025145.84146.89145.31145.80145.800.43%10,586
Oct 23, 2025146.88147.39145.00145.18145.180.46%22,027
Oct 21, 2025143.15146.50142.85144.51144.511.01%9,051
Oct 20, 2025145.15146.69141.25143.07143.07-1.74%29,191
Oct 17, 2025147.86147.86144.11145.60145.60-1.23%16,997
Oct 16, 2025146.99148.88146.64147.42147.420.63%12,362
Oct 15, 2025146.50149.49146.00146.50146.500.13%12,826
Oct 14, 2025146.41149.69145.76146.31146.31-0.07%16,079