Skip to main content
Vraj Iron and Steel Limited (NSE:VRAJ)
India flag India · Delayed Price · Currency is INR
129.84
+0.68 (0.53%)
Apr 29, 2026, 3:28 PM IST

Vraj Iron and Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026131.10132.44129.42129.84129.840.53%6,275
Apr 28, 2026126.95133.85126.95129.16129.160.73%10,698
Apr 27, 2026128.61130.43126.03128.23128.23-0.30%10,786
Apr 24, 2026128.25131.97127.01128.62128.62-1.08%10,015
Apr 23, 2026133.88133.88129.30130.02130.02-0.59%15,033
Apr 22, 2026134.67134.67130.00130.79130.79-1.55%9,335
Apr 21, 2026129.45137.08129.00132.85132.852.83%37,390
Apr 20, 2026132.00132.01128.00129.20129.20-0.89%16,322
Apr 17, 2026134.95134.95130.00130.36130.36-1.12%25,868
Apr 16, 2026128.45132.59128.45131.84131.842.05%51,667
Apr 15, 2026130.35134.73128.20129.19129.19-0.73%55,792
Apr 13, 2026127.00131.78125.50130.14130.141.43%81,889
Apr 10, 2026124.00128.75123.65128.31128.313.89%57,885
Apr 9, 2026121.80123.94120.00123.50123.502.31%24,883
Apr 8, 2026117.97121.00116.37120.71120.716.97%40,849
Apr 7, 2026105.45116.69105.45112.84112.846.01%38,672
Apr 6, 2026104.01106.99102.61106.44106.442.34%14,672
Apr 2, 2026105.00105.00101.26104.01104.01-1.22%20,317
Apr 1, 2026100.49106.9599.86105.29105.2911.22%44,265
Mar 30, 2026100.57102.4093.0094.6794.67-7.94%85,395
Mar 27, 2026107.50107.50102.00102.83102.83-4.00%56,991
Mar 25, 2026105.26110.09105.26107.11107.111.76%51,477
Mar 24, 2026111.97111.97105.00105.26105.26-1.79%48,247
Mar 23, 2026110.97110.97105.42107.18107.18-2.46%33,709
Mar 20, 2026110.66112.30109.15109.88109.88-0.08%26,334
Mar 19, 2026112.05112.05109.10109.97109.97-1.86%67,548
Mar 18, 2026111.80112.29110.81112.05112.050.98%31,531
Mar 17, 2026110.71112.16110.00110.96110.960.23%18,416
Mar 16, 2026113.43113.97108.31110.71110.71-1.92%44,561
Mar 13, 2026113.00114.28112.00112.88112.88-0.19%21,440
Mar 12, 2026116.09119.92111.55113.09113.09-4.19%124,477
Mar 11, 2026115.82118.97115.44118.03118.032.57%90,868
Mar 10, 2026113.40116.00113.40115.07115.070.74%39,560
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