Vardhman Special Steels Limited (VSSL.NS) NSE
230.70
+10.15(+4.60%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
230.70
+10.15(+4.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 | 0 | 253.25 | 250 | 12,405 |
| February 19, 2026 | 255.45 | 252.85 | 0 | 258.5 | 251.55 | 26,851 |
| February 18, 2026 | 255.85 | 258.85 | 0 | 259.7 | 255 | 20,369 |
| February 17, 2026 | 256.2 | 255.85 | 0 | 258.15 | 254.4 | 13,628 |
| February 16, 2026 | 256.05 | 256.2 | 0 | 259.15 | 253.15 | 14,014 |
| February 13, 2026 | 259.45 | 255.8 | 0 | 259.45 | 254.4 | 19,860 |
| February 12, 2026 | 262.15 | 259.9 | 0 | 264.2 | 258.5 | 19,418 |
| February 11, 2026 | 263.55 | 262.15 | 0 | 264.2 | 259.05 | 13,763 |
| February 10, 2026 | 266 | 264.45 | 0 | 266.9 | 262.6 | 16,476 |
| February 09, 2026 | 259 | 262.45 | 0 | 263 | 257.75 | 15,977 |
| February 06, 2026 | 254 | 259.5 | 0 | 262 | 252.2 | 27,366 |
| February 05, 2026 | 257.25 | 256.45 | 0 | 257.75 | 252.05 | 12,537 |
| February 04, 2026 | 259 | 256.55 | 0 | 259 | 254.9 | 14,360 |
| February 03, 2026 | 252.9 | 257.75 | 0 | 259.5 | 251 | 37,536 |
| February 02, 2026 | 260 | 247.9 | 0 | 263 | 240.15 | 63,961 |
| February 01, 2026 | 254.3 | 251.8 | 0 | 256.25 | 248 | 17,692 |
| January 30, 2026 | 252 | 255.6 | 0 | 259.15 | 248.3 | 27,228 |
| January 29, 2026 | 250.4 | 252 | 0 | 255 | 250.4 | 31,053 |
| January 28, 2026 | 250.55 | 251.9 | 0 | 253 | 247.65 | 42,025 |
| January 27, 2026 | 248.5 | 252.2 | 0 | 261.55 | 245.8 | 57,720 |
| January 23, 2026 | 262 | 248.25 | 0 | 262.6 | 243.8 | 103,016 |
| January 22, 2026 | 262 | 261.1 | 0 | 265.95 | 257.4 | 24,125 |
| January 21, 2026 | 262.55 | 261.1 | 0 | 263.8 | 253.75 | 76,855 |
| January 20, 2026 | 276.4 | 266.6 | 0 | 280.6 | 260 | 183,926 |
| January 19, 2026 | 274.05 | 276.55 | 0 | 281 | 272 | 40,932 |
| January 16, 2026 | 269.15 | 274.05 | 0 | 276 | 269.15 | 27,660 |
| January 14, 2026 | 268 | 270.75 | 0 | 275 | 267.1 | 27,767 |
| January 13, 2026 | 270 | 269 | 0 | 275 | 267.75 | 37,027 |
| January 12, 2026 | 265.55 | 269.1 | 0 | 274.8 | 263.2 | 46,044 |
| January 09, 2026 | 272.5 | 270.1 | 0 | 275.9 | 268 | 32,624 |
| January 08, 2026 | 281.7 | 273.45 | 0 | 281.85 | 270.25 | 57,829 |
| January 07, 2026 | 278.55 | 281.85 | 0 | 283.95 | 278.55 | 20,068 |
| January 06, 2026 | 283 | 282.45 | 0 | 283.55 | 278.2 | 20,820 |
| January 05, 2026 | 277.05 | 282.7 | 0 | 286 | 277.05 | 42,117 |
| January 02, 2026 | 285 | 286.8 | 0 | 289.4 | 283.05 | 38,099 |
| January 01, 2026 | 287.3 | 285.55 | 0 | 287.45 | 280.35 | 24,908 |
| December 31, 2025 | 280.5 | 284.35 | 0 | 287.45 | 277.4 | 39,648 |
| December 30, 2025 | 280.45 | 278.75 | 0 | 280.8 | 275.1 | 29,676 |
| December 29, 2025 | 275.55 | 280.45 | 0 | 283.25 | 275.55 | 44,746 |
| December 26, 2025 | 287.1 | 280.5 | 0 | 287.1 | 278.7 | 49,228 |
| December 24, 2025 | 291.95 | 285.2 | 0 | 294.4 | 283.5 | 57,319 |