VST Industries Limited (VSTIND.NS) NSE
215.95
+4.82(+2.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
215.95
+4.82(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 209 | 215.95 | 215.95 | 217.14 | 204.18 | 220,211 |
| April 01, 2026 | 206 | 211.13 | 211.13 | 216.8 | 203.99 | 195,485 |
| March 30, 2026 | 206.9 | 200.07 | 200.07 | 207 | 200 | 465,227 |
| March 27, 2026 | 216.11 | 207.73 | 207.73 | 216.62 | 206.44 | 573,161 |
| March 25, 2026 | 216.1 | 216.81 | 216.81 | 220.5 | 216 | 239,973 |
| March 24, 2026 | 216.9 | 215.69 | 215.69 | 218.4 | 212 | 296,040 |
| March 23, 2026 | 214.5 | 211.82 | 211.82 | 219 | 210.97 | 474,759 |
| March 19, 2026 | 222.77 | 218.2 | 218.2 | 223.49 | 217 | 153,382 |
| March 18, 2026 | 216.35 | 226.59 | 226.59 | 228.49 | 216.35 | 267,746 |
| March 17, 2026 | 214.77 | 216.21 | 216.21 | 218.6 | 214.77 | 118,399 |
| March 16, 2026 | 215.37 | 214.77 | 214.77 | 219.76 | 212.9 | 263,221 |
| March 13, 2026 | 221.2 | 215.37 | 215.37 | 221.9 | 213.05 | 252,191 |
| March 12, 2026 | 220 | 221.74 | 221.74 | 223.99 | 219.5 | 301,316 |
| March 11, 2026 | 224.21 | 222.53 | 222.53 | 227.07 | 221.53 | 137,396 |
| March 10, 2026 | 222.39 | 224.21 | 224.21 | 225.12 | 219.22 | 141,404 |
| March 09, 2026 | 221 | 219.37 | 219.37 | 221 | 214.72 | 199,788 |
| March 06, 2026 | 224.03 | 222.18 | 222.18 | 226.9 | 221.5 | 155,214 |
| March 05, 2026 | 225 | 224.34 | 224.34 | 226.94 | 222.01 | 114,096 |
| March 02, 2026 | 225 | 229 | 229 | 232.3 | 224 | 233,630 |
| February 27, 2026 | 234.51 | 233.89 | 233.89 | 235.75 | 233 | 103,981 |
| February 26, 2026 | 236.18 | 235.03 | 235.03 | 237.39 | 234 | 77,009 |
| February 25, 2026 | 237 | 236.38 | 236.38 | 238.78 | 234.78 | 112,891 |
| February 24, 2026 | 238.5 | 236.83 | 236.83 | 238.99 | 234.02 | 150,971 |
| February 23, 2026 | 238.74 | 239.83 | 239.83 | 241.5 | 237.6 | 134,305 |
| February 20, 2026 | 239.47 | 238.74 | 0 | 241 | 237.5 | 140,046 |
| February 19, 2026 | 248.5 | 241.3 | 0 | 249 | 240 | 257,920 |
| February 18, 2026 | 240 | 246.48 | 0 | 248.9 | 240 | 482,607 |
| February 17, 2026 | 237 | 239.65 | 0 | 242.7 | 236.36 | 155,752 |
| February 16, 2026 | 237 | 237.86 | 0 | 239.49 | 236.55 | 106,737 |
| February 13, 2026 | 236 | 239.56 | 0 | 240.99 | 234.44 | 134,683 |
| February 12, 2026 | 237 | 239.37 | 0 | 240.74 | 231.67 | 193,490 |
| February 11, 2026 | 241.4 | 238.73 | 0 | 242.59 | 214.27 | 264,135 |
| February 10, 2026 | 241.08 | 240.62 | 0 | 242.82 | 240.15 | 125,090 |
| February 09, 2026 | 245 | 241.07 | 0 | 246.04 | 240 | 347,441 |
| February 06, 2026 | 229 | 237.33 | 0 | 242.99 | 226.05 | 4.13M |
| February 05, 2026 | 229.45 | 229.06 | 0 | 233.88 | 228.41 | 888,587 |
| February 04, 2026 | 226.47 | 228.65 | 0 | 230.81 | 225.1 | 124,525 |
| February 03, 2026 | 229.9 | 226.47 | 0 | 230 | 225.1 | 204,119 |
| February 02, 2026 | 230 | 226.67 | 0 | 230 | 223.8 | 212,786 |
| February 01, 2026 | 234.9 | 230.03 | 0 | 235.47 | 227 | 148,841 |
| January 30, 2026 | 235 | 234.6 | 0 | 236 | 231.2 | 152,144 |
| January 29, 2026 | 232.55 | 235.65 | 0 | 237.9 | 230.9 | 277,613 |
| January 28, 2026 | 231.5 | 234.9 | 0 | 235.85 | 230.8 | 142,262 |
| January 27, 2026 | 239.35 | 231.5 | 0 | 239.5 | 230.3 | 157,131 |
| January 23, 2026 | 237.1 | 238.4 | 0 | 241.55 | 235 | 139,135 |
| January 22, 2026 | 235 | 238.25 | 0 | 239.65 | 232.15 | 121,629 |
| January 21, 2026 | 231.3 | 233.6 | 0 | 236 | 227 | 334,014 |
| January 20, 2026 | 236.1 | 231.35 | 0 | 236.85 | 229.5 | 234,457 |
| January 19, 2026 | 238 | 236.55 | 0 | 239 | 235.8 | 129,284 |
| January 16, 2026 | 240.8 | 239.45 | 0 | 241.9 | 239 | 93,750 |
| January 14, 2026 | 241.05 | 240.15 | 0 | 242.5 | 239.7 | 136,008 |
| January 13, 2026 | 242.65 | 242.55 | 0 | 244.9 | 241.05 | 89,448 |
| January 12, 2026 | 242.5 | 242.6 | 0 | 244.4 | 238.5 | 118,160 |
| January 09, 2026 | 247 | 244 | 0 | 247.05 | 243.35 | 118,486 |
| January 08, 2026 | 249.15 | 247.55 | 0 | 249.75 | 245.2 | 191,685 |
| January 07, 2026 | 250.3 | 249.15 | 0 | 251.65 | 248.2 | 123,338 |
| January 06, 2026 | 249.85 | 250.95 | 0 | 252.65 | 248.7 | 213,210 |
| January 05, 2026 | 251.1 | 249.9 | 0 | 251.9 | 247 | 446,323 |
| January 02, 2026 | 254 | 251.05 | 0 | 254.05 | 248.4 | 652,309 |
| January 01, 2026 | 260.25 | 255.5 | 0 | 260.7 | 237.9 | 2.03M |