Vardhman Special Steels Limited (VSSL.NS) NSE

236.24

+3.77(+1.62%)

Updated at April 09 01:29PM

Currency In INR

VSSL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	238.65	232.47	232.47	243.38	230.32	120,591
April 07, 2026	-1	-1	228.96	-1	-1	0
April 06, 2026	221	231.14	231.14	242	221	32,748
April 02, 2026	215.5	226.5	226	228.48	215.5	24,775
April 01, 2026	217.76	223.88	223.88	226.76	212.01	32,421
March 30, 2026	217.65	208.4	208.4	217.65	206.4	110,716
March 27, 2026	230	218.85	218.85	231	216	53,100
March 25, 2026	230	231.35	231.35	239.9	229.8	46,843
March 24, 2026	225	230.7	230.7	239.8	225	57,867
March 23, 2026	230	220.55	220.55	230	218.75	46,241
March 20, 2026	-1	-1	232.85	-1	-1	0
March 19, 2026	232.05	233.9	233.9	238.65	230.3	20,760
March 18, 2026	230.7	238.5	238.5	240.4	230.7	24,297
March 17, 2026	232.15	231.85	231.85	235.6	230.1	58,125
March 16, 2026	229.95	232.55	232.55	235.8	225.35	38,980
March 13, 2026	241.95	231.7	231.7	242	229.95	52,660
March 12, 2026	242	243.15	243.15	244.95	237	20,223
March 11, 2026	240.9	240.95	240.95	246.15	240	27,315
March 10, 2026	242.7	240.9	240.9	244.85	236.65	37,339
March 09, 2026	240	240.3	240.3	242	235.6	21,482
March 06, 2026	243.2	244	244	247.1	243.2	13,091
March 05, 2026	245.05	246.25	246.25	251.8	241.9	31,078
March 04, 2026	-1	-1	245.2	-1	-1	0
March 02, 2026	251	248.1	248.1	253.9	246.4	39,825
February 27, 2026	259	256.6	256.6	265	254.8	38,714
February 26, 2026	248.3	259	259	263	248.3	32,803
February 25, 2026	247.6	249.75	249.75	253.95	246.85	32,486
February 24, 2026	251.4	248.1	248.1	252.05	243.55	32,770
February 23, 2026	254.3	252.35	252.35	258	251.6	16,277
February 20, 2026	252.85	251.8	251.8	253.25	250	12,405
February 19, 2026	255.45	252.85	252.85	258.5	251.55	26,851
February 18, 2026	255.85	258.85	258.85	259.7	255	20,369
February 17, 2026	256.2	255.85	255.85	258.15	254.4	13,628
February 16, 2026	256.05	256.2	256.2	259.15	253.15	14,014
February 13, 2026	259.45	255.8	255.8	259.45	254.4	19,860
February 12, 2026	262.15	259.9	259.9	264.2	258.5	19,418
February 11, 2026	263.55	262.15	262.15	264.2	259.05	13,763
February 10, 2026	266	264.45	264.45	266.9	262.6	16,476
February 09, 2026	259	262.45	262.45	263	257.75	15,977
February 06, 2026	254	259.5	259.5	262	252.2	27,366
February 05, 2026	257.25	256.45	256.45	257.75	252.05	12,537
February 04, 2026	259	256.55	256.55	259	254.9	14,360
February 03, 2026	252.9	257.75	257.75	259.5	251	37,536
February 02, 2026	260	247.9	247.9	263	240.15	63,961
February 01, 2026	254.3	251.8	251.8	256.25	248	17,692
January 30, 2026	252	255.6	255.6	259.15	248.3	27,228
January 29, 2026	250.4	252	252	255	250.4	31,053
January 28, 2026	250.55	251.9	251.9	253	247.65	42,025
January 27, 2026	248.5	252.2	252.2	261.55	245.8	57,720
January 23, 2026	262	248.25	248.25	262.6	243.8	103,016
January 22, 2026	262	261.1	261.1	265.95	257.4	24,125
January 21, 2026	262.55	261.1	261.1	263.8	253.75	76,855
January 20, 2026	276.4	266.6	266.6	280.6	260	183,926
January 19, 2026	274.05	276.55	276.55	281	272	40,932
January 16, 2026	269.15	274.05	274.05	276	269.15	27,660
January 14, 2026	268	270.75	270.75	275	267.1	27,767
January 13, 2026	270	269	269	275	267.75	37,027
January 12, 2026	265.55	269.1	269.1	274.8	263.2	46,044
January 09, 2026	272.5	270.1	270.1	275.9	268	32,624
January 08, 2026	281.7	273.45	273.45	281.85	270.25	57,829