Vardhman Special Steels Limited (NSE:VSSL)
India
· Delayed Price · Currency is INR 240.30
-3.70 (-1.52%)
Mar 9, 2026, 3:29 PM IST
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 242.00 | 235.60 | 240.30 | 240.30 | -1.52% | 21,478 |
| Mar 6, 2026 | 243.20 | 247.10 | 243.20 | 244.00 | 244.00 | -0.91% | 13,068 |
| Mar 5, 2026 | 245.05 | 251.80 | 241.90 | 246.25 | 246.25 | 0.43% | 30,862 |
| Mar 4, 2026 | 247.75 | 247.75 | 242.45 | 245.20 | 245.20 | -1.17% | 24,513 |
| Mar 2, 2026 | 251.00 | 253.90 | 246.40 | 248.10 | 248.10 | -3.31% | 38,251 |
| Feb 27, 2026 | 259.00 | 265.00 | 254.80 | 256.60 | 256.60 | -0.93% | 38,376 |
| Feb 26, 2026 | 248.30 | 263.00 | 248.30 | 259.00 | 259.00 | 3.70% | 32,670 |
| Feb 25, 2026 | 247.60 | 253.95 | 246.85 | 249.75 | 249.75 | 0.67% | 32,426 |
| Feb 24, 2026 | 251.40 | 252.05 | 243.55 | 248.10 | 248.10 | -1.68% | 32,483 |
| Feb 23, 2026 | 254.30 | 258.00 | 251.60 | 252.35 | 252.35 | 0.22% | 15,943 |
| Feb 20, 2026 | 252.85 | 253.25 | 250.00 | 251.80 | 251.80 | -0.42% | 12,380 |
| Feb 19, 2026 | 255.45 | 258.50 | 251.55 | 252.85 | 252.85 | -2.32% | 26,737 |
| Feb 18, 2026 | 255.85 | 259.70 | 255.00 | 258.85 | 258.85 | 1.17% | 19,790 |
| Feb 17, 2026 | 256.20 | 258.15 | 254.40 | 255.85 | 255.85 | -0.14% | 13,554 |
| Feb 16, 2026 | 256.05 | 259.15 | 253.15 | 256.20 | 256.20 | 0.16% | 14,014 |
| Feb 13, 2026 | 259.45 | 259.45 | 254.40 | 255.80 | 255.80 | -1.58% | 19,824 |
| Feb 12, 2026 | 262.15 | 264.20 | 258.50 | 259.90 | 259.90 | -0.86% | 19,231 |
| Feb 11, 2026 | 263.55 | 264.20 | 259.05 | 262.15 | 262.15 | -0.87% | 13,437 |
| Feb 10, 2026 | 266.00 | 266.90 | 262.60 | 264.45 | 264.45 | 0.76% | 16,476 |
| Feb 9, 2026 | 259.00 | 263.00 | 257.75 | 262.45 | 262.45 | 1.14% | 15,877 |
| Feb 6, 2026 | 254.00 | 262.00 | 252.20 | 259.50 | 259.50 | 1.19% | 26,904 |
| Feb 5, 2026 | 257.25 | 257.75 | 252.05 | 256.45 | 256.45 | -0.04% | 12,513 |
| Feb 4, 2026 | 259.00 | 259.00 | 254.90 | 256.55 | 256.55 | -0.47% | 14,317 |
| Feb 3, 2026 | 252.90 | 259.50 | 251.00 | 257.75 | 257.75 | 3.97% | 37,265 |
| Feb 2, 2026 | 260.00 | 263.00 | 240.15 | 247.90 | 247.90 | -1.55% | 63,951 |
| Feb 1, 2026 | 254.30 | 256.25 | 248.00 | 251.80 | 251.80 | -1.49% | 17,692 |
| Jan 30, 2026 | 252.00 | 259.15 | 248.30 | 255.60 | 255.60 | 1.43% | 27,124 |
| Jan 29, 2026 | 250.40 | 255.00 | 250.40 | 252.00 | 252.00 | 0.04% | 31,003 |
| Jan 28, 2026 | 250.55 | 253.00 | 247.65 | 251.90 | 251.90 | -0.12% | 41,803 |
| Jan 27, 2026 | 248.50 | 261.55 | 245.80 | 252.20 | 252.20 | 1.59% | 57,522 |
| Jan 23, 2026 | 262.00 | 262.60 | 243.80 | 248.25 | 248.25 | -4.92% | 102,987 |
| Jan 22, 2026 | 262.00 | 265.95 | 257.40 | 261.10 | 261.10 | - | 24,125 |
| Jan 21, 2026 | 262.55 | 263.80 | 253.75 | 261.10 | 261.10 | -2.06% | 76,764 |
| Jan 20, 2026 | 276.40 | 280.60 | 260.00 | 266.60 | 266.60 | -3.60% | 183,890 |
| Jan 19, 2026 | 274.05 | 281.00 | 272.00 | 276.55 | 276.55 | 0.91% | 40,910 |
| Jan 16, 2026 | 269.15 | 276.00 | 269.15 | 274.05 | 274.05 | 1.22% | 27,467 |
| Jan 14, 2026 | 268.00 | 275.00 | 267.10 | 270.75 | 270.75 | 0.65% | 27,761 |
| Jan 13, 2026 | 270.00 | 275.00 | 267.75 | 269.00 | 269.00 | -0.04% | 37,027 |
| Jan 12, 2026 | 265.55 | 274.80 | 263.20 | 269.10 | 269.10 | -0.37% | 46,043 |
| Jan 9, 2026 | 272.50 | 275.90 | 268.00 | 270.10 | 270.10 | -1.23% | 32,624 |
| Jan 8, 2026 | 281.70 | 281.85 | 270.25 | 273.45 | 273.45 | -2.98% | 57,798 |
| Jan 7, 2026 | 278.55 | 283.95 | 278.55 | 281.85 | 281.85 | -0.21% | 20,063 |
| Jan 6, 2026 | 283.00 | 283.55 | 278.20 | 282.45 | 282.45 | -0.09% | 20,815 |
| Jan 5, 2026 | 277.05 | 286.00 | 277.05 | 282.70 | 282.70 | -1.43% | 42,064 |
| Jan 2, 2026 | 285.00 | 289.40 | 283.05 | 286.80 | 286.80 | 0.44% | 38,073 |
| Jan 1, 2026 | 287.30 | 287.45 | 280.35 | 285.55 | 285.55 | 0.42% | 24,872 |
| Dec 31, 2025 | 280.50 | 287.45 | 277.40 | 284.35 | 284.35 | 2.01% | 39,125 |
| Dec 30, 2025 | 280.45 | 280.80 | 275.10 | 278.75 | 278.75 | -0.61% | 29,676 |
| Dec 29, 2025 | 275.55 | 283.25 | 275.55 | 280.45 | 280.45 | -0.02% | 44,732 |
| Dec 26, 2025 | 287.10 | 287.10 | 278.70 | 280.50 | 280.50 | -1.65% | 49,228 |
| Dec 24, 2025 | 291.95 | 294.40 | 283.50 | 285.20 | 285.20 | -2.21% | 57,084 |
| Dec 23, 2025 | 291.80 | 295.65 | 290.45 | 291.65 | 291.65 | -0.05% | 50,812 |
| Dec 22, 2025 | 296.45 | 304.00 | 290.05 | 291.80 | 291.80 | -1.57% | 197,102 |
| Dec 19, 2025 | 290.10 | 297.95 | 290.10 | 296.45 | 296.45 | 1.51% | 31,439 |
| Dec 18, 2025 | 304.00 | 304.00 | 289.00 | 292.05 | 292.05 | -1.52% | 50,626 |
| Dec 17, 2025 | 287.00 | 301.70 | 287.00 | 296.55 | 296.55 | 3.13% | 164,786 |
| Dec 16, 2025 | 292.10 | 293.65 | 284.35 | 287.55 | 287.55 | -1.56% | 32,885 |
| Dec 15, 2025 | 285.05 | 293.50 | 285.05 | 292.10 | 292.10 | 1.11% | 36,629 |
| Dec 12, 2025 | 285.20 | 292.20 | 285.20 | 288.90 | 288.90 | -0.14% | 28,909 |
| Dec 11, 2025 | 289.95 | 290.70 | 283.80 | 289.30 | 289.30 | 0.87% | 26,790 |
| Dec 10, 2025 | 282.30 | 291.80 | 282.30 | 286.80 | 286.80 | 0.58% | 42,513 |
| Dec 9, 2025 | 278.00 | 288.30 | 275.00 | 285.15 | 285.15 | 2.22% | 57,633 |
| Dec 8, 2025 | 282.60 | 282.60 | 275.60 | 278.95 | 278.95 | -0.52% | 53,977 |
| Dec 5, 2025 | 280.05 | 282.90 | 278.00 | 280.40 | 280.40 | 0.12% | 11,981 |
| Dec 4, 2025 | 277.10 | 284.10 | 275.45 | 280.05 | 280.05 | 1.05% | 19,523 |
| Dec 3, 2025 | 281.20 | 281.25 | 275.10 | 277.15 | 277.15 | -1.44% | 32,863 |
| Dec 2, 2025 | 284.00 | 284.00 | 280.00 | 281.20 | 281.20 | -0.53% | 22,104 |
| Dec 1, 2025 | 283.00 | 284.70 | 280.60 | 282.70 | 282.70 | -0.11% | 25,863 |
| Nov 28, 2025 | 281.80 | 283.60 | 274.70 | 283.00 | 283.00 | 2.20% | 42,056 |
| Nov 27, 2025 | 283.20 | 284.40 | 275.70 | 276.90 | 276.90 | -1.58% | 26,245 |
| Nov 26, 2025 | 274.35 | 282.65 | 273.10 | 281.35 | 281.35 | 3.00% | 44,075 |
| Nov 25, 2025 | 276.00 | 276.00 | 270.55 | 273.15 | 273.15 | -0.76% | 31,136 |
| Nov 24, 2025 | 280.55 | 282.00 | 274.80 | 275.25 | 275.25 | -1.89% | 28,037 |
| Nov 21, 2025 | 285.75 | 285.75 | 277.00 | 280.55 | 280.55 | -1.85% | 40,525 |
| Nov 20, 2025 | 277.95 | 288.00 | 276.65 | 285.85 | 285.85 | 2.95% | 69,778 |
| Nov 19, 2025 | 276.75 | 280.00 | 274.00 | 277.65 | 277.65 | 0.58% | 62,368 |
| Nov 18, 2025 | 277.15 | 279.70 | 274.05 | 276.05 | 276.05 | -0.72% | 57,416 |
| Nov 17, 2025 | 281.80 | 283.50 | 277.00 | 278.05 | 278.05 | -0.94% | 48,815 |
| Nov 14, 2025 | 284.60 | 286.85 | 274.05 | 280.70 | 280.70 | -1.39% | 81,184 |
| Nov 13, 2025 | 286.30 | 290.05 | 284.00 | 284.65 | 284.65 | -0.37% | 65,291 |
| Nov 12, 2025 | 294.00 | 295.00 | 283.35 | 285.70 | 285.70 | -2.17% | 101,464 |
| Nov 11, 2025 | 298.15 | 298.40 | 290.10 | 292.05 | 292.05 | -1.65% | 44,619 |
| Nov 10, 2025 | 293.35 | 304.10 | 293.35 | 296.95 | 296.95 | 0.25% | 166,900 |
| Nov 7, 2025 | 285.25 | 297.55 | 280.75 | 296.20 | 296.20 | 3.84% | 109,627 |
| Nov 6, 2025 | 297.85 | 303.00 | 281.90 | 285.25 | 285.25 | -3.42% | 138,836 |
| Nov 4, 2025 | 290.00 | 304.90 | 290.00 | 295.35 | 295.35 | 0.77% | 164,441 |
| Nov 3, 2025 | 291.95 | 297.00 | 284.00 | 293.10 | 293.10 | 2.25% | 128,378 |
| Oct 31, 2025 | 294.30 | 295.05 | 285.50 | 286.65 | 286.65 | -2.27% | 97,540 |
| Oct 30, 2025 | 296.95 | 301.55 | 291.00 | 293.30 | 293.30 | -0.79% | 149,294 |
| Oct 29, 2025 | 301.95 | 301.95 | 291.05 | 295.65 | 295.65 | -1.40% | 261,948 |
| Oct 28, 2025 | 314.95 | 324.00 | 297.60 | 299.85 | 299.85 | -4.79% | 720,673 |
| Oct 27, 2025 | 306.00 | 321.65 | 299.40 | 314.95 | 314.95 | 4.39% | 1,174,164 |
| Oct 24, 2025 | 307.30 | 308.25 | 298.10 | 301.70 | 301.70 | -0.77% | 154,610 |
| Oct 23, 2025 | 303.00 | 316.50 | 301.15 | 304.05 | 304.05 | 2.56% | 898,805 |
| Oct 21, 2025 | 296.00 | 307.25 | 286.20 | 296.45 | 296.45 | 6.31% | 1,868,001 |
| Oct 20, 2025 | 279.70 | 279.70 | 275.65 | 278.85 | 278.85 | 0.32% | 26,643 |
| Oct 17, 2025 | 278.65 | 279.65 | 273.95 | 277.95 | 277.95 | -0.25% | 36,291 |
| Oct 16, 2025 | 272.85 | 280.00 | 272.85 | 278.65 | 278.65 | 2.13% | 33,938 |
| Oct 15, 2025 | 278.95 | 279.20 | 266.10 | 272.85 | 272.85 | -1.55% | 114,750 |
| Oct 14, 2025 | 283.05 | 284.35 | 276.00 | 277.15 | 277.15 | -1.60% | 48,668 |