Vardhman Special Steels Limited - VSSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	280.05	280.4	280.4	282.9	278	11,994
December 04, 2025	277.1	280.05	280.05	284.1	275.45	32,870
December 03, 2025	281.2	277.15	277.15	281.25	275.1	33,109
December 02, 2025	284	281.2	281.2	284	280	22,202
December 01, 2025	283	282.7	282.7	284.7	280.6	26,167
November 28, 2025	281.8	283	283	283.6	274.7	42,060
November 27, 2025	283.2	276.9	276.9	284.4	275.7	26,260
November 26, 2025	274.35	281.35	281.35	282.65	273.1	44,146
November 25, 2025	276	273.15	273.15	276	270.55	31,139
November 24, 2025	280.55	275.25	275.25	282	274.8	28,107
November 21, 2025	285.75	280.55	280.55	285.75	277	40,525
November 19, 2025	276.75	277.65	277.65	280	274	62,518
November 18, 2025	277.15	276.05	276.05	279.7	274.05	57,423
November 17, 2025	281.8	278.05	278.05	283.5	277	48,815
November 14, 2025	284.6	280.7	280.7	286.85	274.05	81,184
November 13, 2025	286.3	284.65	284.65	290.05	284	65,291
November 12, 2025	294	285.7	285.7	295	283.35	101,464
November 11, 2025	298.15	292.05	292.05	298.4	290.1	44,886
November 10, 2025	293.35	296.95	296.95	304.1	293.35	166,900
November 07, 2025	285.25	296.2	296.2	297.55	280.75	109,627
November 06, 2025	297.85	285.25	285.25	303	281.9	138,836
November 04, 2025	290	295.35	295.35	304.9	290	164,441
November 03, 2025	291.95	293.1	293.1	297	284	128,378
October 31, 2025	294.3	286.65	286.65	295.05	285.5	97,540
October 30, 2025	296.95	293.3	293.3	301.55	291	149,294
October 29, 2025	301.95	295.65	295.65	301.95	291.05	261,948
October 28, 2025	314.95	299.85	299.85	324	297.6	720,673
October 27, 2025	306	314.95	314.95	321.65	299.4	1.17M
October 24, 2025	307.3	301.7	301.7	308.25	298.1	154,636
October 23, 2025	303	304.05	304.05	316.5	301.15	898,805
October 21, 2025	296	296.45	296.45	307.25	286.2	1.87M
October 20, 2025	279.7	278.85	278.85	279.7	275.65	26,663
October 17, 2025	278.65	277.95	277.95	279.65	273.95	36,449
October 16, 2025	272.85	278.65	278.65	280	272.85	34,238
October 15, 2025	278.95	272.85	272.85	279.2	266.1	115,299
October 14, 2025	283.05	277.15	277.15	284.35	276	48,668
October 13, 2025	292	281.65	281.65	292.35	278.1	104,387
October 10, 2025	289	292.2	292.2	300	289	110,336
October 09, 2025	289.45	291.4	291.4	298	285.55	137,265
October 08, 2025	287.6	289.45	289.45	295	287.6	67,375
October 07, 2025	293.9	292.45	292.45	296	286.2	106,557
October 06, 2025	299.5	293.9	293.9	299.5	288.55	98,990
October 03, 2025	295.85	293.8	293.8	303	291.05	136,612
October 01, 2025	299.4	295.85	295.85	309	288.65	419,334
September 30, 2025	286.35	295.9	295.9	299.5	281.35	529,608
September 29, 2025	270.3	283.35	283.35	293.4	264.4	701,127
September 26, 2025	269.45	268.65	268.65	271.75	263.4	53,400
September 25, 2025	271.35	268.4	268.4	274.2	266.1	35,184
September 24, 2025	277.45	273.7	273.7	278	273.1	20,657
September 23, 2025	275.2	275.55	275.55	277.85	274.2	32,392
September 22, 2025	273	274.65	274.65	282	273	76,728
September 19, 2025	271.3	272.6	272.6	284	268	421,023
September 18, 2025	274.95	268.85	268.85	274.95	267.05	35,113
September 17, 2025	278.5	270.9	270.9	279.4	269.05	47,493
September 16, 2025	279.4	275.45	275.45	280.9	274.1	57,168
September 15, 2025	275.65	277.65	277.65	283.4	275.65	105,690
September 12, 2025	274.4	274.8	274.8	277	271.1	48,901
September 11, 2025	268.05	274.45	271.45	275	268	47,517
September 10, 2025	272.95	267.5	264.58	278.8	265.1	127,650
September 09, 2025	268	271.6	271.6	272.75	263.35	48,750

Vardhman Special Steels Limited (VSSL.NS) NSE