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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	265	266.75	266.75	269.75	262.85	34,855
September 05, 2025	269.45	260.15	260.15	269.9	258.9	51,264
September 04, 2025	269.6	268.4	268.4	270	263	52,417
September 03, 2025	259.6	265.6	265.6	268.3	258.3	77,947
September 02, 2025	257.4	258.35	258.35	259.4	254.25	30,381
September 01, 2025	255.9	255.55	255.55	257.5	250.6	36,497
August 29, 2025	250.65	253.35	253.35	254.65	248.7	53,384
August 28, 2025	257.2	248.15	248.15	257.2	244.65	47,982
August 26, 2025	254.9	248.55	248.55	254.9	247.15	27,148
August 25, 2025	255.95	254.05	254.05	258.8	253.05	17,797
August 22, 2025	259.95	255.65	255.65	259.95	250	32,051
August 21, 2025	260	253.45	253.45	262	252.7	37,874
August 20, 2025	257.9	257.85	257.85	260.6	253.85	18,553
August 19, 2025	260	255.35	255.35	260	251.85	35,939
August 18, 2025	259.1	253.05	253.05	259.1	251.1	45,834
August 14, 2025	257.65	255.25	255.25	262.35	252.8	32,530
August 13, 2025	255.7	253.85	253.85	256.8	252	18,963
August 12, 2025	254.85	253.15	253.15	260.05	251.55	23,055
August 11, 2025	255	254.85	254.85	258.4	251	30,699
August 08, 2025	265	254.8	254.8	265.15	253.4	25,993
August 07, 2025	262.25	262.45	262.45	263.9	253.65	31,484
August 06, 2025	268.5	260.4	260.4	271.3	259	21,787
August 05, 2025	266	267.4	267.4	269.45	264.8	29,684
August 04, 2025	262.4	266.45	266.45	268.95	258.95	44,708
August 01, 2025	269.95	258.5	258.5	270.85	257.4	54,904
July 31, 2025	268	269.6	269.6	272.65	260.35	75,132
July 30, 2025	268.65	268.05	268.05	272.65	262.5	113,682
July 29, 2025	262.15	264.65	264.65	272.8	255.3	238,334
July 28, 2025	258	250.05	250.05	258	247.2	133,196
July 25, 2025	271.95	258	258	277.45	253.55	232,493
July 24, 2025	268.95	270.45	270.45	281.4	267.2	282,680
July 23, 2025	263.5	264.95	264.95	266.5	259.1	44,460

Vardhman Special Steels Limited (VSSL.NS) NSE