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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	253.25	254.65	254.65	256	251.55	118,583
December 03, 2025	254	255	255	256.2	252.25	123,150
December 02, 2025	254.7	254.4	254.4	255.5	250.3	207,588
December 01, 2025	254	255	255	255.9	252.55	161,029
November 28, 2025	253.8	254.7	254.7	255.6	251.35	102,804
November 27, 2025	249.85	254.25	254.25	254.75	249.85	152,547
November 26, 2025	248.65	249.85	249.85	252.2	248.65	68,957
November 25, 2025	250	248.6	248.6	250.7	248.1	101,367
November 24, 2025	251.95	250.35	250.35	252.4	250	103,501
November 21, 2025	252.3	252.3	252.3	253.9	252	55,872
November 19, 2025	254.3	253.25	253.25	254.3	251.8	89,811
November 18, 2025	253.55	252.8	252.8	255.15	252	100,413
November 17, 2025	256.25	254.85	254.85	256.9	254.05	107,692
November 14, 2025	255	255.9	255.9	257.8	253.8	105,595
November 13, 2025	254.8	254.45	254.45	257.5	253.5	154,854
November 12, 2025	252.8	253.65	253.65	254.8	252.35	118,666
November 11, 2025	252	252.6	252.6	254.4	251.3	236,310
November 10, 2025	255.45	252.95	252.95	256.7	252.5	136,199
November 07, 2025	256	255.2	255.2	257	254.45	142,414
November 06, 2025	259.6	257.5	257.5	260.45	255.6	166,422
November 04, 2025	258.25	259.6	259.6	262.65	257.25	213,717
November 03, 2025	261.25	259.45	259.45	261.45	256.7	265,350
October 31, 2025	263.9	261.25	261.25	265.6	260.35	400,844
October 30, 2025	264	261.3	261.3	281	258.1	8.65M
October 29, 2025	258	258.55	258.55	259.65	257.15	126,865
October 28, 2025	257	256.4	256.4	259.5	255	106,619
October 27, 2025	258	256.8	256.8	259.15	256.1	71,883
October 24, 2025	258	257.3	257.3	258.25	256.1	85,716
October 23, 2025	259	257.85	257.85	261.6	257.5	148,498
October 21, 2025	253.4	259	259	260.55	253.4	66,080
October 20, 2025	253.5	253.05	253.05	254.85	250.6	138,569
October 17, 2025	254.6	253.6	253.6	255.9	253	86,486
October 16, 2025	251.75	254.7	254.7	255.5	251.45	84,138
October 15, 2025	256.2	251.75	251.75	256.95	250	287,194
October 14, 2025	257	256.3	256.3	258	256	75,145
October 13, 2025	258.4	256.9	256.9	259.75	256.5	77,429
October 10, 2025	259.3	258.75	258.75	260.75	258.2	87,991
October 09, 2025	259.15	259.3	259.3	260.1	258	77,569
October 08, 2025	263.8	259.15	259.15	263.8	258	129,415
October 07, 2025	260.5	262.55	262.55	263.8	259.3	118,029
October 06, 2025	262.25	260.15	260.15	265.15	260	172,495
October 03, 2025	261	262.25	262.25	264	259.25	89,653
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

VST Industries Limited (VSTIND.NS) NSE