VST Industries Limited - VSTIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	260.3	260.5	260.5	264.7	258.3	122,565
September 30, 2025	256	258.45	258.45	259.4	256	97,844
September 29, 2025	262.55	257.75	257.75	262.55	257	135,054
September 26, 2025	263	261	261	263.8	259.5	127,427
September 25, 2025	264.6	263.45	263.45	265.4	263.1	70,333
September 24, 2025	266.5	264.6	264.6	267.3	264.3	128,328
September 23, 2025	267.1	266.5	266.5	268.5	266.05	86,955
September 22, 2025	269	267.6	267.6	270	267.1	112,501
September 19, 2025	271.85	269	269	272.3	268.5	114,474
September 18, 2025	274	271.3	271.3	274.1	270	143,937
September 17, 2025	271.5	271.35	271.35	273.9	271	139,911
September 16, 2025	268	270.9	270.9	271.8	268	182,857
September 15, 2025	267.95	267.95	267.95	268.8	267.3	89,813
September 12, 2025	268	267.15	267.15	269.35	266.3	123,372
September 11, 2025	268.7	267.95	267.95	270.3	266.95	111,076
September 10, 2025	268	268.7	268.7	270	268	108,486
September 09, 2025	269	267.65	267.65	270	267	128,299
September 08, 2025	269.85	268.1	268.1	271	267.55	107,905
September 05, 2025	274	268.6	268.6	274	268	167,120
September 04, 2025	270	273.25	273.25	275	268.2	297,358
September 03, 2025	270	269.3	269.3	270.9	266.1	321,428
September 02, 2025	270.35	269.95	269.95	272.95	269	185,716
September 01, 2025	268.9	270.45	270.45	271.65	268.9	91,134
August 29, 2025	269.65	268.85	268.85	271.75	268.2	89,124
August 28, 2025	270.45	269.65	269.65	274.3	268.5	134,677
August 26, 2025	272.5	271.5	271.5	274.65	271	133,784
August 25, 2025	276	273.95	273.95	278.2	272.8	148,090
August 22, 2025	280.5	276.15	276.15	281.65	274.95	119,327
August 21, 2025	282	281.75	281.75	285.05	279.65	181,755
August 20, 2025	272	279.35	279.35	282.6	271.7	358,803
August 19, 2025	271.3	271.65	271.65	272.9	270.45	150,530
August 18, 2025	274	271.05	271.05	275	270	276,660
August 14, 2025	275.05	272.6	272.6	276.75	271.85	129,037
August 13, 2025	279.2	274.6	274.6	280.7	273.05	158,186
August 12, 2025	277.55	279.2	279.2	280.45	276.8	142,101
August 11, 2025	280	277.25	277.25	283.5	273.05	338,965
August 08, 2025	282.45	280.05	280.05	283.65	279	104,904
August 07, 2025	282	283.3	283.3	284.5	279.05	178,661
August 06, 2025	282.5	282.05	282.05	284	281	161,319
August 05, 2025	281.5	282.45	282.45	284.6	281.2	207,393
August 04, 2025	281.05	282	282	283.45	280.15	93,102
August 01, 2025	282.2	282.05	282.05	284.2	280	299,880
July 31, 2025	282.4	282.4	282.4	283.9	279	127,230
July 30, 2025	281	282.4	282.4	283.8	279.35	353,912
July 29, 2025	279.8	281.35	281.35	282.2	277.5	116,999
July 28, 2025	282	280.15	280.15	283.45	279.25	190,540
July 25, 2025	282.5	281.95	281.95	286.35	280.75	245,234
July 24, 2025	287	284.8	284.8	288.8	283.6	323,149
July 23, 2025	286	287.2	287.2	288.8	285.95	296,076
July 22, 2025	290.5	284.4	284.4	295.2	280.35	1.46M
July 21, 2025	293.85	292.75	292.75	295.65	290.5	398,350
July 18, 2025	294.7	292.8	292.8	294.7	287.35	243,141
July 17, 2025	295.9	293.2	293.2	298.2	292.5	316,365
July 16, 2025	299.35	295.2	295.2	300.7	293.15	1.02M
July 15, 2025	299.9	299.05	299.05	302.65	297	334,802
July 14, 2025	296	300	300	303.2	295.7	647,589
July 11, 2025	281.15	298.25	298.25	303.3	278	3.05M
July 10, 2025	283.4	280.9	280.9	285.5	280.25	208,613
July 09, 2025	285.75	283.3	283.3	285.75	282.2	203,093
July 08, 2025	285.05	283.3	283.3	288.55	282.05	271,085

VST Industries Limited (VSTIND.NS) NSE