Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VST Industries Limited (VSTIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,127.15+60.30 (+1.97%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2022------
Jul 05, 20223,082.203,160.003,074.053,127.153,127.154,178
Jul 04, 20223,063.253,089.403,033.353,066.853,066.855,401
Jul 01, 20223,069.653,069.653,028.203,033.003,033.002,685
Jun 30, 20223,097.003,097.003,047.553,054.353,054.351,113
Jun 29, 20223,074.953,075.003,050.403,059.303,059.302,836
Jun 28, 20223,072.503,088.003,003.353,061.803,061.803,364
Jun 27, 20223,020.703,074.753,000.103,057.603,057.602,313
Jun 24, 20222,949.952,999.952,949.952,990.852,990.851,080
Jun 23, 20222,942.002,964.852,925.052,939.402,939.403,241
Jun 22, 20222,995.002,999.002,945.102,950.052,950.057,029
Jun 21, 20222,999.952,999.952,859.552,959.302,959.303,357
Jun 20, 20223,032.503,032.502,945.152,952.252,952.253,728
Jun 17, 20223,082.853,082.853,021.103,025.853,025.852,644
Jun 16, 20223,096.953,097.003,060.003,067.503,067.502,788
Jun 15, 20223,075.003,098.953,075.003,087.853,087.851,487
Jun 14, 20223,145.553,150.003,076.553,096.203,096.202,271
Jun 13, 20223,176.003,185.003,090.003,145.553,145.554,108
Jun 10, 20223,188.153,189.953,169.003,171.803,171.802,253
Jun 09, 20223,199.903,204.553,175.003,188.153,188.151,832
Jun 08, 20223,205.003,209.003,181.003,188.603,188.601,645
Jun 07, 20223,209.003,209.003,175.503,202.053,202.052,228
Jun 06, 20223,192.453,210.003,180.003,195.803,195.804,350
Jun 03, 20223,217.003,220.003,191.003,196.103,196.102,363
Jun 02, 20223,188.103,211.203,177.003,203.603,203.602,195
Jun 01, 20223,214.953,219.953,188.003,195.203,195.202,379
May 31, 20223,171.303,220.003,171.303,210.503,210.502,009
May 30, 20223,217.603,236.953,199.203,204.903,204.902,449
May 27, 20223,254.003,260.403,197.853,201.553,201.554,942
May 26, 20223,239.703,253.253,206.703,242.803,242.803,661
May 25, 20223,259.903,265.953,228.003,239.703,239.702,625
May 24, 20223,202.103,283.753,201.153,269.553,269.556,263
May 23, 20223,172.003,239.003,172.003,223.403,223.404,249
May 20, 20223,250.003,250.003,193.653,202.753,202.755,391
May 19, 20223,165.003,256.103,150.453,201.153,201.158,215
May 18, 20223,161.303,164.953,136.203,152.953,152.952,507
May 17, 20223,150.153,168.003,135.003,145.553,145.552,585
May 16, 20223,132.003,171.753,111.003,134.453,134.455,704
May 13, 20223,187.703,187.703,121.903,155.953,155.953,163
May 12, 20223,183.003,183.003,113.303,133.053,133.055,552
May 11, 20223,180.003,204.953,102.053,170.653,170.6515,223
May 10, 20223,163.503,219.953,163.503,189.003,189.002,929
May 09, 20223,183.703,225.003,166.353,194.803,194.809,029
May 06, 20223,170.003,200.003,162.003,183.703,183.707,626
May 05, 20223,186.903,229.903,186.903,215.753,215.752,757
May 04, 20223,240.003,268.953,131.003,171.003,171.006,329
May 02, 20223,236.703,269.953,224.003,239.353,239.354,221
Apr 29, 20223,271.603,280.603,200.003,224.453,224.456,643
Apr 28, 20223,249.903,290.003,231.053,255.303,255.304,791
Apr 27, 20223,250.003,284.953,200.053,220.103,220.1011,148
Apr 26, 20223,214.003,286.003,202.003,239.503,239.507,726
Apr 25, 20223,229.953,229.953,172.553,198.003,198.005,673
Apr 22, 20223,240.003,250.403,205.003,215.153,215.153,950
Apr 21, 20223,229.903,256.003,227.103,234.253,234.253,343
Apr 20, 20223,251.053,269.653,214.003,224.153,224.153,951
Apr 19, 20223,256.953,319.903,205.003,234.853,234.8513,237
Apr 18, 20223,240.003,246.253,201.003,216.353,216.356,537
Apr 13, 20223,179.903,310.953,170.003,210.903,210.9012,637
Apr 12, 20223,170.003,196.203,141.003,164.053,164.0515,200
Apr 11, 20223,280.003,374.953,128.553,148.953,148.9549,867
Apr 08, 20223,146.953,156.953,118.003,128.553,128.551,883
Apr 07, 20223,126.003,142.953,124.953,131.253,131.254,559
Apr 06, 20223,186.003,232.703,118.903,129.803,129.8013,239
Apr 05, 20223,110.003,159.953,085.353,138.853,138.855,526
Apr 04, 20223,100.003,152.053,030.003,097.103,097.105,178
Apr 01, 20223,077.003,117.003,051.003,093.153,093.152,700
Mar 31, 20223,055.003,094.853,031.853,065.203,065.204,738
Mar 30, 20223,078.003,089.903,050.003,064.453,064.454,790
Mar 29, 20223,045.353,079.903,035.003,050.853,050.857,711
Mar 28, 20223,071.903,086.953,025.003,030.153,030.155,087
Mar 25, 20223,100.103,150.003,048.553,056.653,056.656,044
Mar 24, 20223,082.003,134.753,082.003,106.903,106.905,020
Mar 23, 20223,083.153,148.003,082.903,119.153,119.157,937
Mar 22, 20223,050.003,101.653,049.953,074.303,074.307,193
Mar 21, 20223,077.503,089.853,048.403,063.453,063.458,353
Mar 17, 20223,059.003,118.453,023.353,062.303,062.306,174
Mar 16, 20223,024.003,090.002,985.753,062.703,062.7020,106
Mar 15, 20223,000.053,029.702,981.253,009.703,009.704,896
Mar 14, 20222,899.003,104.452,893.653,003.703,003.707,902
Mar 11, 20222,900.002,919.052,860.002,889.802,889.806,118
Mar 10, 20222,896.002,976.752,886.052,900.502,900.507,661
Mar 09, 20222,811.902,899.002,811.902,871.452,871.453,096
Mar 08, 20222,900.052,909.702,794.002,811.902,811.9012,154
Mar 07, 20222,955.002,969.952,890.002,904.502,904.504,075
Mar 04, 20222,960.002,987.002,941.552,963.002,963.004,416
Mar 03, 20222,969.952,995.002,950.002,972.902,972.902,088
Mar 02, 20223,009.003,010.002,944.402,956.952,956.955,849
Feb 28, 20222,935.003,120.002,900.003,007.003,007.007,402
Feb 25, 20222,899.952,951.002,892.052,907.702,907.703,595
Feb 24, 20222,940.002,973.702,850.152,887.252,887.256,746
Feb 23, 20222,955.003,006.002,955.002,990.402,990.403,219
Feb 22, 20222,970.002,995.002,951.002,962.102,962.103,424
Feb 21, 20223,023.703,030.302,952.052,983.552,983.554,520
Feb 18, 20223,002.003,060.003,000.453,021.653,021.654,274
Feb 17, 20223,044.203,068.002,995.003,012.003,012.003,883
Feb 16, 20223,034.953,060.102,996.553,029.053,029.054,093
Feb 15, 20223,084.003,084.002,984.303,019.853,019.854,653
Feb 14, 20223,080.003,080.003,029.303,043.403,043.404,926
Feb 11, 20223,105.003,159.003,080.153,085.553,085.552,921
Feb 10, 20223,164.003,166.003,077.003,092.453,092.455,033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement