Skip to main content
Vibhor Steel Tubes Limited (NSE:VSTL)
India flag India · Delayed Price · Currency is INR
127.44
-1.90 (-1.47%)
Apr 29, 2026, 3:29 PM IST

Vibhor Steel Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026129.70132.83126.80127.44127.44-1.47%9,924
Apr 28, 2026129.89132.59129.01129.34129.34-0.42%5,788
Apr 27, 2026132.00132.00127.84129.89129.892.61%62,160
Apr 24, 2026128.03136.79125.41126.59126.59-1.12%77,800
Apr 23, 2026128.84131.59127.50128.03128.030.68%10,075
Apr 22, 2026128.40129.00126.00127.16127.16-0.56%15,763
Apr 21, 2026128.12132.16127.61127.87127.87-0.19%7,295
Apr 20, 2026135.18135.70127.25128.11128.11-5.23%19,814
Apr 17, 2026134.10138.52134.10135.18135.181.73%59,871
Apr 16, 2026120.96136.00120.84132.88132.8811.66%75,226
Apr 15, 2026117.96120.48116.38119.00119.001.79%21,203
Apr 13, 2026115.42117.70112.62116.91116.911.29%15,139
Apr 10, 2026114.58115.98114.50115.42115.421.08%28,438
Apr 9, 2026113.90114.87109.30114.19114.190.28%8,992
Apr 8, 2026115.00115.00112.11113.87113.871.83%25,398
Apr 7, 2026109.45112.45107.95111.82111.822.38%13,196
Apr 6, 2026107.01110.00107.01109.22109.220.54%13,130
Apr 2, 2026108.76109.99103.91108.63108.63-0.12%8,272
Apr 1, 2026103.80110.00103.80108.76108.766.37%10,835
Mar 30, 2026106.00107.93101.06102.25102.25-2.84%30,925
Mar 27, 2026110.23110.62105.00105.24105.24-4.53%71,076
Mar 25, 2026107.61113.20107.61110.23110.232.43%81,895
Mar 24, 2026110.00112.07105.96107.61107.611.56%83,502
Mar 23, 2026117.00117.00105.02105.96105.96-6.33%57,562
Mar 20, 2026112.85119.00112.81113.12113.120.74%59,227
Mar 19, 2026112.34114.50108.00112.29112.29-0.04%24,461
Mar 18, 2026109.99114.89107.00112.34112.343.51%48,491
Mar 17, 2026108.02109.95106.90108.53108.530.56%52,689
Mar 16, 2026114.90114.90103.75107.93107.93-5.41%196,090
Mar 13, 2026110.60115.18110.30114.10114.100.19%42,861
Mar 12, 2026110.00115.00109.18113.88113.881.20%45,106
Mar 11, 2026111.00113.59107.10112.53112.534.83%26,588
Mar 10, 2026111.01113.68105.50107.35107.35-1.93%71,709
Mar 9, 2026110.00112.00105.26109.46109.46-0.71%40,235
Mar 6, 2026113.79113.79107.17110.24110.24-3.06%40,774
Mar 5, 2026108.31119.45106.91113.72113.725.37%22,781
Mar 4, 2026114.89114.89105.71107.92107.92-3.91%33,476
Mar 2, 2026100.80114.19100.80112.31112.31-3.81%37,144
Feb 27, 2026116.03117.50114.00116.76116.760.63%10,821
Feb 26, 2026117.00117.00114.00116.03116.030.53%11,062
Feb 25, 2026116.43117.48114.00115.42115.420.18%21,089
Feb 24, 2026115.00116.82115.00115.21115.21-1.67%12,896
Feb 23, 2026117.00119.00115.01117.17117.170.27%16,881
Feb 20, 2026117.00119.69115.00116.85116.850.22%12,359
Feb 19, 2026117.55119.69115.60116.59116.59-1.41%16,803
Feb 18, 2026116.15119.00115.51118.26118.262.12%17,337
Feb 17, 2026117.50118.24115.51115.80115.80-1.08%17,006
Feb 16, 2026117.10118.90116.50117.07117.07-1.92%12,187
Feb 13, 2026119.75120.79117.10119.36119.36-0.35%9,055
Feb 12, 2026118.80120.55117.95119.78119.780.76%4,866
Feb 11, 2026120.11121.99118.01118.88118.88-0.88%9,333
Feb 10, 2026117.30120.98117.30119.94119.941.16%14,599
Feb 9, 2026120.60120.60115.30118.57118.571.19%10,839
Feb 6, 2026117.80118.88116.03117.18117.18-0.52%7,437
Feb 5, 2026119.50119.50117.40117.79117.790.32%13,258
Feb 4, 2026115.40119.35115.40117.42117.420.02%24,274
Feb 3, 2026120.01120.01115.00117.40117.40-0.02%19,383
Feb 2, 2026121.00121.00115.00117.42117.42-0.28%7,810
Feb 1, 2026118.32121.67116.01117.75117.750.30%12,537
Jan 30, 2026116.10118.59115.51117.40117.401.12%9,601
Jan 29, 2026120.51121.10115.07116.10116.10-2.26%13,848
Jan 28, 2026118.90119.77117.62118.79118.790.74%7,207
Jan 27, 2026116.02118.97116.02117.92117.920.86%5,916
Jan 23, 2026118.02118.84116.55116.92116.92-0.89%8,409
Jan 22, 2026118.56119.94116.50117.97117.97-13,587
Jan 21, 2026116.58120.90116.58117.97117.971.19%11,914
Jan 20, 2026127.69127.69114.00116.58116.58-8.70%106,968
Jan 19, 2026128.65130.02125.00127.69127.69-0.75%4,374
Jan 16, 2026129.38131.49128.10128.65128.65-0.56%5,231
Jan 14, 2026130.97132.65128.05129.38129.38-1.21%5,902
Jan 13, 2026132.14135.00130.51130.97130.97-0.71%9,345
Jan 12, 2026126.35133.78124.00131.90131.904.39%24,728
Jan 9, 2026128.15133.68125.25126.35126.35-1.96%10,839
Jan 8, 2026130.19131.98128.00128.88128.88-0.60%7,888
Jan 7, 2026138.88138.88127.00129.66129.66-4.84%61,062
Jan 6, 2026138.60138.60134.40136.26136.260.88%18,066
Jan 5, 2026136.63139.70134.00135.07135.07-1.14%13,582
Jan 2, 2026139.34139.34134.01136.63136.630.02%4,792
Jan 1, 2026132.15139.19132.15136.60136.603.09%16,163
Dec 31, 2025131.58135.49131.50132.50132.500.71%10,330
Dec 30, 2025129.00132.80129.00131.57131.57-0.08%6,401
Dec 29, 2025130.85133.00130.85131.68131.68-0.72%8,578
Dec 26, 2025131.35134.94131.35132.64132.64-3,517
Dec 24, 2025133.05134.30132.00132.64132.640.63%3,113
Dec 23, 2025133.65134.92130.01131.81131.81-1.90%7,444
Dec 22, 2025138.00138.00132.74134.36134.360.46%11,324
Dec 19, 2025133.89135.72131.81133.74133.742.29%8,857
Dec 18, 2025132.44132.44127.00130.75130.750.54%27,726
Dec 17, 2025139.00140.00128.35130.05130.05-4.59%19,347
Dec 16, 2025134.00138.00133.99136.30136.301.65%26,878
Dec 15, 2025125.00135.18125.00134.09134.095.74%74,260
Dec 12, 2025128.83128.83126.25126.81126.810.28%8,021
Dec 11, 2025129.00129.00126.25126.45126.450.32%9,709
Dec 10, 2025122.50128.58122.50126.05126.051.61%14,581
Dec 9, 2025120.95124.17117.02124.05124.052.20%21,159
Dec 8, 2025132.30132.30119.92121.38121.38-6.87%39,710
Dec 5, 2025130.65133.38129.28130.34130.34-0.86%5,764
Dec 4, 2025132.26133.98129.10131.47131.47-0.60%11,934
Dec 3, 2025132.45135.45130.55132.26132.26-1.38%11,459
Dec 2, 2025137.00137.00131.01134.11134.11-0.49%9,833