Vardhman Special Steels Limited (NSE:VSSL)
India
· Delayed Price · Currency is INR 282.10
-11.19 (-3.82%)
Apr 29, 2026, 3:30 PM IST
Vardhman Special Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.00 | 306.00 | 277.00 | 293.70 | 293.70 | 7.60% | 154,952 |
| Apr 27, 2026 | 245.80 | 274.00 | 245.80 | 272.95 | 272.95 | 3.74% | 1,576 |
| Apr 24, 2026 | 267.20 | 268.00 | 259.75 | 263.10 | 263.10 | -1.63% | 2,332 |
| Apr 23, 2026 | 270.30 | 271.00 | 266.75 | 267.45 | 267.45 | -1.93% | 4,011 |
| Apr 22, 2026 | 259.00 | 273.95 | 259.00 | 272.70 | 272.70 | 5.03% | 6,691 |
| Apr 21, 2026 | 260.00 | 264.50 | 256.25 | 259.65 | 259.65 | 1.54% | 7,377 |
| Apr 20, 2026 | 260.00 | 260.00 | 252.55 | 255.70 | 255.70 | -0.74% | 1,088 |
| Apr 17, 2026 | 257.70 | 261.80 | 254.85 | 257.60 | 257.60 | -0.04% | 1,751 |
| Apr 16, 2026 | 248.80 | 259.80 | 248.80 | 257.70 | 257.70 | 1.78% | 1,885 |
| Apr 15, 2026 | 274.80 | 274.80 | 250.80 | 253.20 | 253.20 | 0.68% | 1,661 |
| Apr 13, 2026 | 228.60 | 254.90 | 228.60 | 251.50 | 251.50 | 3.41% | 6,513 |
| Apr 10, 2026 | 237.15 | 245.35 | 236.50 | 243.20 | 243.20 | 2.79% | 3,280 |
| Apr 9, 2026 | 233.00 | 240.05 | 232.20 | 236.60 | 236.60 | 1.83% | 1,713 |
| Apr 8, 2026 | 234.70 | 241.00 | 230.75 | 232.35 | 232.35 | 1.46% | 10,945 |
| Apr 7, 2026 | 233.75 | 233.75 | 225.10 | 229.00 | 229.00 | -1.46% | 1,866 |
| Apr 6, 2026 | 215.60 | 233.65 | 215.60 | 232.40 | 232.40 | 2.72% | 2,904 |
| Apr 2, 2026 | 220.00 | 229.05 | 217.25 | 226.25 | 226.25 | 1.28% | 1,749 |
| Apr 1, 2026 | 245.00 | 245.00 | 215.00 | 223.40 | 223.40 | 7.84% | 3,809 |
| Mar 30, 2026 | 221.00 | 221.00 | 205.65 | 207.15 | 207.15 | -6.27% | 20,701 |
| Mar 27, 2026 | 231.35 | 231.35 | 217.65 | 221.00 | 221.00 | -4.47% | 3,375 |
| Mar 25, 2026 | 227.40 | 239.40 | 227.40 | 231.35 | 231.35 | -0.13% | 2,820 |
| Mar 24, 2026 | 225.65 | 236.55 | 223.05 | 231.65 | 231.65 | 4.44% | 1,623 |
| Mar 23, 2026 | 230.20 | 230.20 | 217.50 | 221.80 | 221.80 | -5.29% | 5,221 |
| Mar 20, 2026 | 229.90 | 241.45 | 229.90 | 234.20 | 234.20 | 0.62% | 829 |
| Mar 19, 2026 | 232.60 | 239.80 | 232.05 | 232.75 | 232.75 | -1.81% | 756 |
| Mar 18, 2026 | 225.30 | 239.15 | 225.30 | 237.05 | 237.05 | 3.27% | 596 |
| Mar 17, 2026 | 232.80 | 235.05 | 229.20 | 229.55 | 229.55 | -1.31% | 3,966 |
| Mar 16, 2026 | 231.00 | 237.45 | 224.20 | 232.60 | 232.60 | 0.11% | 5,922 |
| Mar 13, 2026 | 240.15 | 241.35 | 229.00 | 232.35 | 232.35 | -4.79% | 2,033 |
| Mar 12, 2026 | 240.40 | 245.90 | 237.25 | 244.05 | 244.05 | 1.54% | 1,857 |
| Mar 11, 2026 | 240.05 | 246.45 | 239.30 | 240.35 | 240.35 | -1.23% | 2,050 |
| Mar 10, 2026 | 251.95 | 251.95 | 238.00 | 243.35 | 243.35 | 1.73% | 4,735 |
| Mar 9, 2026 | 243.20 | 243.20 | 234.00 | 239.20 | 239.20 | -1.62% | 6,404 |
| Mar 6, 2026 | 247.05 | 248.00 | 242.80 | 243.15 | 243.15 | -1.44% | 340 |
| Mar 5, 2026 | 240.10 | 252.90 | 240.10 | 246.70 | 246.70 | 0.24% | 2,713 |
| Mar 4, 2026 | 270.35 | 270.35 | 243.50 | 246.10 | 246.10 | -1.09% | 1,431 |
| Mar 2, 2026 | 248.00 | 253.70 | 241.85 | 248.80 | 248.80 | -2.79% | 4,055 |
| Feb 27, 2026 | 258.85 | 264.15 | 255.20 | 255.95 | 255.95 | -1.14% | 1,176 |
| Feb 26, 2026 | 245.75 | 260.00 | 245.75 | 258.90 | 258.90 | 3.60% | 1,496 |
| Feb 25, 2026 | 251.95 | 253.05 | 247.95 | 249.90 | 249.90 | 0.50% | 1,021 |
| Feb 24, 2026 | 251.00 | 251.00 | 245.85 | 248.65 | 248.65 | -1.33% | 205 |
| Feb 23, 2026 | 253.65 | 258.00 | 252.00 | 252.00 | 252.00 | -0.32% | 1,424 |
| Feb 20, 2026 | 251.30 | 254.65 | 250.70 | 252.80 | 252.80 | -0.37% | 1,215 |
| Feb 19, 2026 | 257.15 | 257.40 | 253.60 | 253.75 | 253.75 | -1.42% | 207 |
| Feb 18, 2026 | 256.60 | 258.85 | 253.75 | 257.40 | 257.40 | - | 873 |
| Feb 17, 2026 | 257.40 | 257.55 | 255.60 | 257.40 | 257.40 | -0.04% | 164 |
| Feb 16, 2026 | 254.40 | 257.80 | 252.60 | 257.50 | 257.50 | 0.94% | 215 |
| Feb 13, 2026 | 256.35 | 258.40 | 253.70 | 255.10 | 255.10 | -1.83% | 1,305 |
| Feb 12, 2026 | 261.30 | 264.00 | 258.20 | 259.85 | 259.85 | -0.54% | 183 |
| Feb 11, 2026 | 263.80 | 263.80 | 259.25 | 261.25 | 261.25 | -1.42% | 178 |
| Feb 10, 2026 | 264.30 | 266.75 | 263.10 | 265.00 | 265.00 | 0.55% | 769 |
| Feb 9, 2026 | 258.40 | 263.60 | 258.40 | 263.55 | 263.55 | 2.03% | 1,945 |
| Feb 6, 2026 | 254.10 | 260.15 | 253.50 | 258.30 | 258.30 | 0.62% | 2,850 |
| Feb 5, 2026 | 255.75 | 257.50 | 252.05 | 256.70 | 256.70 | 0.06% | 1,105 |
| Feb 4, 2026 | 258.30 | 258.30 | 254.55 | 256.55 | 256.55 | -0.68% | 1,116 |
| Feb 3, 2026 | 253.10 | 258.30 | 251.25 | 258.30 | 258.30 | 4.47% | 1,386 |
| Feb 2, 2026 | 252.75 | 253.45 | 241.10 | 247.25 | 247.25 | -1.67% | 972 |
| Feb 1, 2026 | 254.30 | 255.35 | 249.85 | 251.45 | 251.45 | -1.08% | 311 |
| Jan 30, 2026 | 249.00 | 258.00 | 249.00 | 254.20 | 254.20 | 1.11% | 2,345 |
| Jan 29, 2026 | 252.00 | 254.25 | 251.20 | 251.40 | 251.40 | - | 1,015 |
| Jan 28, 2026 | 250.95 | 252.30 | 247.45 | 251.40 | 251.40 | -0.93% | 1,468 |
| Jan 27, 2026 | 249.00 | 259.60 | 245.90 | 253.75 | 253.75 | 3.51% | 2,139 |
| Jan 23, 2026 | 259.25 | 261.65 | 243.15 | 245.15 | 245.15 | -6.57% | 4,718 |
| Jan 22, 2026 | 262.80 | 264.90 | 257.00 | 262.40 | 262.40 | 0.71% | 770 |
| Jan 21, 2026 | 263.25 | 264.00 | 253.80 | 260.55 | 260.55 | -1.08% | 2,592 |
| Jan 20, 2026 | 272.05 | 279.80 | 262.25 | 263.40 | 263.40 | -4.57% | 6,707 |
| Jan 19, 2026 | 274.45 | 279.20 | 272.60 | 276.00 | 276.00 | 0.45% | 1,616 |
| Jan 16, 2026 | 270.45 | 275.55 | 269.00 | 274.75 | 274.75 | 1.59% | 2,561 |
| Jan 14, 2026 | 269.05 | 272.45 | 266.80 | 270.45 | 270.45 | 0.52% | 3,847 |
| Jan 13, 2026 | 275.00 | 275.00 | 268.00 | 269.05 | 269.05 | -0.02% | 1,733 |
| Jan 12, 2026 | 263.75 | 270.50 | 260.85 | 269.10 | 269.10 | -0.79% | 4,229 |
| Jan 9, 2026 | 266.80 | 276.15 | 266.80 | 271.25 | 271.25 | -0.86% | 3,960 |
| Jan 8, 2026 | 281.05 | 281.35 | 271.10 | 273.60 | 273.60 | -2.58% | 3,460 |
| Jan 7, 2026 | 275.80 | 284.60 | 275.80 | 280.85 | 280.85 | - | 650 |
| Jan 6, 2026 | 282.90 | 283.65 | 278.55 | 280.85 | 280.85 | -0.79% | 485 |
| Jan 5, 2026 | 278.35 | 286.75 | 278.35 | 283.10 | 283.10 | -1.13% | 903 |
| Jan 2, 2026 | 276.10 | 289.55 | 276.10 | 286.35 | 286.35 | 1.13% | 2,916 |
| Jan 1, 2026 | 284.70 | 287.00 | 281.35 | 283.15 | 283.15 | -0.53% | 1,333 |
| Dec 31, 2025 | 277.00 | 287.10 | 272.85 | 284.65 | 284.65 | 2.34% | 1,910 |
| Dec 30, 2025 | 278.10 | 283.25 | 275.35 | 278.15 | 278.15 | -2.45% | 2,710 |
| Dec 29, 2025 | 275.10 | 286.90 | 275.10 | 285.15 | 285.15 | 1.77% | 2,277 |
| Dec 26, 2025 | 285.30 | 285.70 | 279.00 | 280.20 | 280.20 | -1.79% | 2,385 |
| Dec 24, 2025 | 291.20 | 293.50 | 284.75 | 285.30 | 285.30 | -2.01% | 2,426 |
| Dec 23, 2025 | 291.05 | 294.30 | 290.40 | 291.15 | 291.15 | -0.31% | 3,107 |
| Dec 22, 2025 | 297.95 | 303.35 | 290.00 | 292.05 | 292.05 | -1.42% | 4,760 |
| Dec 19, 2025 | 290.55 | 297.55 | 290.55 | 296.25 | 296.25 | 1.47% | 1,952 |
| Dec 18, 2025 | 300.00 | 300.00 | 289.30 | 291.95 | 291.95 | -1.48% | 2,388 |
| Dec 17, 2025 | 287.95 | 302.15 | 287.05 | 296.35 | 296.35 | 2.92% | 3,215 |
| Dec 16, 2025 | 292.00 | 292.00 | 285.20 | 287.95 | 287.95 | -1.37% | 600 |
| Dec 15, 2025 | 283.15 | 293.80 | 283.15 | 291.95 | 291.95 | 1.09% | 1,692 |
| Dec 12, 2025 | 288.55 | 291.00 | 288.00 | 288.80 | 288.80 | -0.16% | 2,754 |
| Dec 11, 2025 | 287.10 | 290.85 | 285.00 | 289.25 | 289.25 | 0.75% | 2,953 |
| Dec 10, 2025 | 283.65 | 291.00 | 282.65 | 287.10 | 287.10 | 0.86% | 2,580 |
| Dec 9, 2025 | 277.55 | 288.50 | 273.40 | 284.65 | 284.65 | 1.90% | 4,109 |
| Dec 8, 2025 | 279.60 | 282.40 | 276.15 | 279.35 | 279.35 | -0.87% | 6,508 |
| Dec 5, 2025 | 280.40 | 282.00 | 278.00 | 281.80 | 281.80 | 0.52% | 1,207 |
| Dec 4, 2025 | 278.45 | 282.80 | 276.45 | 280.35 | 280.35 | 0.66% | 2,825 |
| Dec 3, 2025 | 280.60 | 280.60 | 275.05 | 278.50 | 278.50 | -0.98% | 4,038 |
| Dec 2, 2025 | 321.95 | 321.95 | 280.05 | 281.25 | 281.25 | 0.02% | 5,024 |
| Dec 1, 2025 | 282.60 | 284.40 | 280.00 | 281.20 | 281.20 | -0.48% | 3,447 |