Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Vardhman Special Steels Limited (VSSL.NS)

238.04
-2.83
(-1.17%)
At close: May 2 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025243.00245.94237.47238.39238.3930,825
Apr 30, 2025248.20251.30240.00240.87240.8762,865
Apr 29, 2025256.89259.19243.80248.39248.39103,814
Apr 28, 2025252.30264.49247.00250.36250.36190,403
Apr 25, 2025267.00267.00246.00252.45252.45313,116
Apr 24, 2025265.00294.35260.31270.55270.551,912,038
Apr 23, 2025209.80248.94207.99248.94248.94398,482
Apr 22, 2025205.80218.41203.00207.45207.45308,816
Apr 21, 2025207.99210.59201.62203.26203.26156,240
Apr 17, 2025219.50221.40206.10207.89207.89167,467
Apr 16, 2025215.50224.50213.25218.23218.23111,496
Apr 15, 2025212.15214.42208.22213.25213.2544,909
Apr 11, 2025208.99210.00202.12208.79208.7947,695
Apr 9, 2025201.45201.45195.20199.50199.5016,605
Apr 8, 2025195.00201.60195.00200.33200.3341,473
Apr 7, 2025195.00200.69191.60193.09193.0977,133
Apr 4, 2025214.15214.15205.00206.99206.9940,576
Apr 3, 2025206.60218.70205.91212.38212.3862,693
Apr 2, 2025202.70212.70201.82209.76209.7637,899
Apr 1, 2025201.85208.99197.72205.78205.7840,373
Mar 28, 2025205.23208.55198.00199.91199.91146,741
Mar 27, 2025196.00205.00194.41203.24203.24136,064
Mar 26, 2025204.00204.90196.01197.46197.4678,684
Mar 25, 2025209.08212.68202.00202.89202.8992,366
Mar 24, 2025202.41216.70202.41209.07209.07125,352
Mar 21, 2025199.62204.00199.62202.41202.4147,945
Mar 20, 2025198.82203.00198.82199.62199.6252,973
Mar 19, 2025189.05201.35189.05198.82198.82170,982
Mar 18, 2025185.07185.07185.07185.07185.07-
Mar 17, 2025187.48188.55178.00185.07185.07166,083
Mar 13, 2025189.36194.99186.00187.48187.4877,372
Mar 12, 2025195.70195.80188.55189.12189.1263,309
Mar 11, 2025201.00201.00190.43193.75193.7540,163
Mar 10, 2025203.00205.10199.93200.60200.6039,756
Mar 7, 2025200.07206.96200.07203.13203.13116,266
Mar 6, 2025202.10206.94199.10200.07200.0747,165
Mar 5, 2025199.50205.00193.10200.11200.11167,399
Mar 4, 2025203.05203.95196.10197.63197.6327,660
Mar 3, 2025202.00203.90199.00201.03201.0365,806
Feb 28, 2025208.59208.59201.10201.88201.8820,415
Feb 27, 2025212.45212.80206.00208.60208.6026,377
Feb 25, 2025208.90212.49207.10210.69210.6925,219
Feb 24, 2025213.19217.49207.10209.97209.9734,898
Feb 21, 2025206.81214.50203.19213.19213.1952,372
Feb 20, 2025202.02209.49201.18206.81206.8124,278
Feb 19, 2025200.90206.58199.01202.22202.2276,405
Feb 18, 2025210.47210.47197.50199.52199.5267,305
Feb 17, 2025212.50215.33207.63208.90208.9028,264
Feb 14, 2025219.95220.40211.60213.25213.2527,249
Feb 13, 2025223.49223.77218.00218.09218.0929,895
Feb 12, 2025220.10227.69219.00223.50223.5021,670
Feb 11, 2025229.00229.00221.00223.45223.4520,034
Feb 10, 2025237.37237.59227.52229.73229.7325,575
Feb 7, 2025236.82238.59233.64237.38237.3813,664
Feb 6, 2025235.55238.00233.01236.51236.5113,492
Feb 5, 2025234.50239.90232.97236.57236.5726,382
Feb 4, 2025233.86234.00225.07232.64232.6419,281
Feb 3, 2025225.60235.00222.33233.64233.6430,681
Feb 1, 2025237.95237.95228.15229.94229.9411,451
Jan 31, 2025238.00241.00234.20235.79235.79133,990
Jan 30, 2025221.60240.00218.71237.06237.06195,685
Jan 29, 2025214.00234.00212.98226.19226.1979,198
Jan 28, 2025212.16220.00203.31213.83213.8350,370
Jan 27, 2025218.25220.68208.40210.06210.0642,796
Jan 24, 2025226.30227.19213.90218.25218.2529,684
Jan 23, 2025228.90229.90223.50225.14225.1433,449
Jan 22, 2025228.70230.00219.00228.36228.3628,172
Jan 21, 2025231.50234.40227.16229.02229.0216,598
Jan 20, 2025229.15233.50228.00229.27229.2727,576
Jan 17, 2025235.15236.10227.50229.64229.6435,567
Jan 16, 2025235.05240.00232.60235.20235.2030,641
Jan 15, 2025227.30239.94226.10235.43235.4354,645
Jan 14, 2025220.90231.89220.90229.13229.1368,442
Jan 13, 2025228.40231.44216.00218.17218.1796,556
Jan 10, 2025231.30232.05225.92229.45229.4553,429
Jan 9, 2025231.76234.10231.00232.59232.5910,034
Jan 8, 2025236.40236.40230.10231.76231.7624,486
Jan 7, 2025233.30238.00230.98234.75234.7542,893
Jan 6, 2025245.00245.00228.01232.46232.4678,376
Jan 3, 2025238.77246.72235.24244.29244.2957,207
Jan 2, 2025232.39234.95230.00233.20233.2032,839
Jan 1, 2025225.10236.08225.10231.49231.4939,063
Dec 31, 2024227.60227.60224.35226.10226.1034,586
Dec 30, 2024234.30234.30225.55226.45226.4537,293
Dec 27, 2024228.60234.45228.60232.15232.1522,650
Dec 26, 2024230.85237.50229.55231.50231.5036,504
Dec 24, 2024238.00238.00226.55228.60228.6057,372
Dec 23, 2024243.00244.45235.10236.15236.1561,323
Dec 20, 2024246.10251.45241.95243.35243.3527,383
Dec 19, 2024245.00246.90239.15246.10246.1037,385
Dec 18, 2024249.40250.00245.60247.55247.5512,517
Dec 17, 2024251.00253.10248.25249.40249.4022,960
Dec 16, 2024250.80254.25247.00250.30250.3035,124
Dec 13, 2024254.50254.90245.70248.45248.4567,910
Dec 12, 2024253.95258.00251.00256.00256.0031,055
Dec 11, 2024254.70257.60250.50252.30252.3040,908
Dec 10, 2024259.00262.75249.00251.90251.90104,295
Dec 9, 2024258.35266.95258.35259.95259.9528,090
Dec 6, 2024257.10262.65256.20260.95260.9531,782
Dec 5, 2024263.00263.40255.10256.55256.5560,834
Dec 4, 2024264.90265.00260.00260.95260.9526,042
Dec 3, 2024262.95267.00260.50263.35263.3531,878
Dec 2, 2024259.20263.00255.30260.35260.3539,741
Nov 29, 2024260.85263.65254.10256.70256.7034,059
Nov 28, 2024263.25271.00259.80260.85260.8528,708
Nov 27, 2024268.40269.15261.35263.25263.2518,788
Nov 26, 2024265.35270.00263.75266.35266.3530,884
Nov 25, 2024264.00269.00262.10263.35263.3533,883
Nov 22, 2024258.55263.95256.75262.45262.4520,044
Nov 21, 2024261.90262.00253.65259.55259.5526,796
Nov 19, 2024253.70262.55253.70259.35259.3529,699
Nov 18, 2024251.35258.00248.10253.70253.7028,169
Nov 14, 2024253.20256.05248.00250.65250.65140,912
Nov 13, 2024255.15255.15245.00252.50252.50202,580
Nov 12, 2024259.95261.95254.15255.15255.1528,135
Nov 11, 2024263.10267.95258.00259.20259.2043,301
Nov 8, 2024267.70267.70261.25265.45265.4541,437
Nov 7, 2024277.95287.70261.20263.95263.95221,441
Nov 6, 2024276.00278.00271.80276.10276.1069,267
Nov 5, 2024274.80277.50270.00273.85273.8530,241
Nov 4, 2024278.00278.00267.55272.05272.0537,967
Nov 1, 2024276.00278.70269.00272.15272.1518,021
Oct 31, 2024267.50269.35262.80266.80266.8019,000
Oct 30, 2024263.50271.15261.80266.15266.1521,668
Oct 29, 2024262.95264.45257.85260.30260.3021,403
Oct 28, 2024265.90265.90258.55263.15263.15186,055
Oct 25, 2024266.00267.15256.50263.25263.2551,524
Oct 24, 2024264.85271.00261.90265.95265.9526,898
Oct 23, 2024267.10267.10253.65263.60263.6046,503
Oct 22, 2024267.35271.75259.25264.45264.45162,297
Oct 21, 2024281.20281.85264.10266.05266.0573,091
Oct 18, 2024284.95284.95273.90281.15281.1572,244
Oct 17, 2024289.00289.00269.35283.75283.7590,700
Oct 16, 2024285.00289.95282.70288.85288.8542,101
Oct 15, 2024293.25294.85285.95289.35289.3537,910
Oct 14, 2024293.85297.00285.60293.25293.2547,512
Oct 11, 2024288.70293.90286.05290.95290.9520,996
Oct 10, 2024286.00289.95284.00288.70288.7018,058
Oct 9, 2024291.30292.55282.25284.85284.8535,639
Oct 8, 2024282.10293.50282.05288.50288.5040,634
Oct 7, 2024290.90294.00278.05288.00288.0065,745
Oct 4, 2024292.30296.95286.15290.90290.9051,709
Oct 3, 2024297.05302.90290.00291.25291.2590,511
Oct 1, 2024317.95322.00301.00302.90302.90209,546
Sep 30, 2024299.00317.00294.30314.25314.25633,415
Sep 27, 2024299.50299.50286.20297.35297.3590,158
Sep 26, 2024299.40302.20295.15296.25296.2555,661
Sep 25, 2024301.45317.40295.55299.25299.25524,620
Sep 24, 2024284.75299.00283.65297.30297.30128,070
Sep 23, 2024285.60289.40283.05283.55283.5523,891
Sep 20, 2024287.60288.95282.00285.60285.6032,748
Sep 19, 2024288.00294.95284.10286.10286.1094,406
Sep 18, 2024287.75288.25280.00287.30287.3058,250
Sep 17, 2024281.00288.50279.90287.10287.1091,453
Sep 16, 2024285.65287.65280.60281.20281.2021,968
Sep 13, 2024279.60288.00279.60285.60285.6044,516
Sep 12, 2024283.55288.00279.10283.45283.4556,377
Sep 11, 2024281.00282.70276.75280.45280.4549,987
Sep 10, 2024279.90281.25275.25279.70279.7028,997
Sep 9, 2024286.00289.65275.80277.30277.3034,366
Sep 6, 2024 2 Dividend
Sep 6, 2024282.00288.00281.80285.50285.5038,057
Sep 5, 2024282.00287.65282.00286.30284.3024,348
Sep 4, 2024281.60285.00281.10283.35281.3724,494
Sep 3, 2024287.50288.00281.10283.05281.0738,163
Sep 2, 2024287.50288.75279.15286.50284.50122,088
Aug 30, 2024286.30287.95283.95285.95283.9539,929
Aug 29, 2024287.40288.25280.20284.95282.9691,578
Aug 28, 2024281.50287.50280.85287.15285.1495,198
Aug 27, 2024283.15284.95276.35281.60279.63242,813
Aug 26, 2024271.60286.00270.05282.25280.28283,938
Aug 23, 2024271.80278.65266.80270.45268.56194,666
Aug 22, 2024272.90274.00266.55270.40268.51147,172
Aug 21, 2024260.00278.00259.20270.20268.31144,738
Aug 20, 2024256.50260.95254.50259.20257.3976,004
Aug 19, 2024255.00259.95248.00256.05254.26215,912
Aug 16, 2024255.25258.10248.05251.85250.09135,402
Aug 14, 2024267.60270.20253.00254.60252.82182,065
Aug 13, 2024271.00279.45265.05267.60265.73130,560
Aug 12, 2024265.60275.35261.75273.35271.4468,294
Aug 9, 2024279.00280.30263.00265.20263.35130,854
Aug 8, 2024271.00283.50264.25276.75274.8293,303
Aug 7, 2024266.20273.00266.20271.45269.5535,794
Aug 6, 2024266.00272.95264.05264.80262.9547,257
Aug 5, 2024270.00274.80257.40263.95262.11132,163
Aug 2, 2024275.00282.00273.00274.60272.6898,736
Aug 1, 2024287.85296.25280.15282.55280.58164,117
Jul 31, 2024288.85289.10282.50285.00283.0151,195
Jul 30, 2024287.90290.85284.85286.00284.0043,973
Jul 29, 2024297.00299.60285.55286.60284.6094,604
Jul 26, 2024299.35304.00291.55295.95293.8893,619
Jul 25, 2024292.50312.00286.00296.40294.33232,353
Jul 24, 2024288.80294.20288.60293.15291.1025,060
Jul 23, 2024290.80291.45278.65288.80286.7864,218
Jul 22, 2024285.00291.00279.55290.00287.9733,106
Jul 19, 2024295.00296.70284.10285.80283.80126,308
Jul 18, 2024304.00305.15294.00296.70294.6356,435
Jul 16, 2024303.05306.05301.55302.40300.2928,808
Jul 15, 2024304.75308.00299.05303.05300.9358,746
Jul 12, 2024309.00315.90301.10303.00300.8854,937
Jul 11, 2024305.25309.00303.05306.05303.9159,512
Jul 10, 2024314.20314.70298.40304.35302.2292,783
Jul 9, 2024319.90319.90310.60312.05309.8764,364
Jul 8, 2024314.30321.00309.95314.90312.70111,911
Jul 5, 2024306.70312.95302.00309.95307.7868,758
Jul 4, 2024308.25320.00304.15305.30303.17222,542
Jul 3, 2024311.00316.90310.80312.65310.4755,370
Jul 2, 2024309.00313.95307.55311.00308.8352,249
Jul 1, 2024315.65315.65308.05308.95306.7954,572
Jun 28, 2024313.20317.95310.05312.50310.3258,565
Jun 27, 2024322.65324.75306.80311.60309.4294,448
Jun 26, 2024327.95328.40319.50321.50319.2567,153
Jun 25, 2024330.25335.85326.00328.60326.30163,377
Jun 24, 2024323.30339.00319.30331.95329.63251,346
Jun 21, 2024316.90342.80313.10327.35325.061,109,913
Jun 20, 2024295.45308.90293.40301.15299.05145,034
Jun 19, 2024296.65301.95293.05294.00291.95152,896
Jun 18, 2024298.55304.85291.80296.60294.53103,705
Jun 14, 2024294.70298.90292.35295.60293.5459,994
Jun 13, 2024297.00299.60291.00293.45291.4076,543
Jun 12, 2024297.90300.00295.00296.40294.3349,014
Jun 11, 2024295.00300.50293.10296.10294.0376,932
Jun 10, 2024303.00308.95290.10292.55290.51164,461
Jun 7, 2024301.00308.00296.75305.95303.8183,735
Jun 6, 2024293.00304.80292.65300.05297.95108,063
Jun 5, 2024288.55301.20272.90292.20290.16125,027
Jun 4, 2024306.00306.00265.00286.30284.30231,797
Jun 3, 2024309.80309.80298.15307.25305.10136,038
May 31, 2024304.70306.15296.55300.25298.15116,277
May 30, 2024314.40314.40300.05303.10300.9892,847
May 29, 2024314.95317.35311.05312.35310.17117,101
May 28, 2024315.95319.20307.05313.30311.11147,694
May 27, 2024322.10323.95311.05314.20312.01123,916
May 24, 2024330.15332.60323.00326.15323.87120,561
May 23, 2024337.00338.95325.55333.60331.27196,115
May 22, 2024313.80340.20309.20334.50332.16324,414
May 21, 2024314.80323.25310.00312.65310.47169,389
May 17, 2024315.45319.00313.05316.70314.49104,883
May 16, 2024306.65321.00305.35315.85313.64379,300
May 15, 2024305.00308.90301.45306.50304.36156,852
May 14, 2024298.05309.75296.00304.40302.271,585,506
May 13, 2024281.60299.65272.10298.05295.97525,860
May 10, 2024281.00285.70271.10278.65276.70135,516
May 9, 2024269.55285.10268.10279.60277.65534,745
May 8, 2024264.60275.00262.55269.55267.67113,759
May 7, 2024275.30278.00262.10264.60262.75197,391
May 6, 2024287.05293.80273.05274.70272.78182,748
May 3, 2024297.35301.10281.05284.75282.76261,647
May 2, 2024299.40329.00294.30296.55294.481,021,882

Related Tickers

MAITHANALL.NS Maithan Alloys Limited
960.45
+3.26%
 
RAJRATAN.NS Rajratan Global Wire Limited
410.55
-0.17%
 
KIOCL.NS KIOCL Limited
247.15
-1.91%
 
HITECH.NS Hi-Tech Pipes Limited
88.03
-2.49%
 
WELCORP.NS Welspun Corp Limited
764.20
-0.43%