UK markets closed

VST Industries Limited (VSTIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4,027.50+27.95 (+0.70%)
At close: 03:30PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20244,000.004,055.053,970.004,027.504,027.5023,439
24 Apr 20244,005.054,097.453,955.053,999.553,999.5530,904
23 Apr 20243,961.004,005.303,916.403,960.903,960.9030,587
22 Apr 20243,963.854,024.903,930.003,963.853,963.8540,230
19 Apr 20243,821.704,029.453,820.003,924.853,924.8591,648
18 Apr 20243,944.403,988.053,815.253,896.703,896.70100,278
16 Apr 20243,775.003,819.003,700.003,721.103,721.1062,279
15 Apr 20243,690.003,757.003,616.003,685.253,685.2533,173
12 Apr 20243,629.003,718.053,599.603,703.353,703.3564,844
10 Apr 20243,625.103,635.053,573.403,600.953,600.954,322
09 Apr 20243,698.003,698.003,594.853,614.853,614.859,728
08 Apr 20243,679.453,717.353,643.753,668.403,668.403,954
05 Apr 20243,648.603,700.003,641.803,679.453,679.455,078
04 Apr 20243,630.303,649.903,610.003,641.803,641.803,145
03 Apr 20243,609.353,640.953,594.103,630.303,630.303,572
02 Apr 20243,604.953,649.953,570.003,609.353,609.355,118
01 Apr 20243,570.053,620.003,561.053,603.303,603.308,477
28 Mar 20243,596.003,606.003,510.403,570.003,570.009,933
27 Mar 20243,566.003,594.703,541.153,579.853,579.853,484
26 Mar 20243,551.003,600.003,535.003,558.953,558.956,130
22 Mar 20243,580.003,613.153,570.003,596.253,596.252,272
21 Mar 20243,580.003,615.003,573.503,586.103,586.104,013
20 Mar 20243,607.153,615.403,552.103,578.503,578.504,649
19 Mar 20243,600.053,626.953,581.353,603.553,603.553,326
18 Mar 20243,630.003,675.003,590.003,617.503,617.502,869
15 Mar 2024------
14 Mar 20243,539.953,695.953,535.003,664.403,664.408,096
13 Mar 20243,790.003,811.503,535.003,549.003,549.0021,770
12 Mar 20243,821.003,856.003,675.053,765.953,765.959,128
11 Mar 20243,690.003,850.003,635.003,806.053,806.0528,281
07 Mar 20243,655.003,690.003,635.103,682.853,682.852,483
06 Mar 20243,656.003,687.003,562.053,653.803,653.806,042
05 Mar 20243,748.003,770.003,635.003,655.703,655.706,684
04 Mar 20243,708.753,796.503,683.753,729.803,729.809,331
01 Mar 20243,665.003,749.953,665.003,727.153,727.156,181
29 Feb 20243,690.003,724.953,650.003,680.503,680.509,189
28 Feb 20243,687.153,724.803,637.003,695.603,695.6010,251
27 Feb 20243,655.003,708.003,612.003,687.153,687.159,140
26 Feb 20243,628.003,640.003,600.003,635.653,635.652,477
23 Feb 20243,645.003,670.203,611.303,618.703,618.703,658
22 Feb 20243,600.003,659.953,570.053,633.053,633.054,020
21 Feb 20243,715.003,723.753,607.053,623.453,623.455,635
20 Feb 20243,730.003,758.003,672.553,707.053,707.055,748
19 Feb 20243,673.953,751.003,653.103,723.303,723.3013,798
16 Feb 20243,645.003,703.403,620.003,676.753,676.7510,536
15 Feb 20243,635.003,641.903,592.053,627.003,627.004,243
14 Feb 20243,507.003,634.953,491.553,620.953,620.9511,822
13 Feb 20243,495.003,518.003,460.003,507.853,507.853,382
12 Feb 20243,577.003,577.003,482.503,495.003,495.007,666
09 Feb 20243,605.003,606.003,493.203,550.453,550.457,736
08 Feb 20243,600.253,720.003,560.003,580.853,580.859,325
07 Feb 20243,614.003,619.303,570.103,600.253,600.254,671
06 Feb 20243,608.003,609.903,587.003,595.353,595.353,612
05 Feb 20243,635.953,650.003,576.953,586.753,586.757,086
02 Feb 20243,653.653,690.003,611.003,635.903,635.907,665
01 Feb 20243,720.003,720.003,640.003,653.653,653.659,905
31 Jan 20243,555.003,728.003,531.103,700.903,700.9029,404
30 Jan 20243,483.703,587.903,474.953,555.103,555.1015,745
29 Jan 20243,524.953,525.003,465.103,483.703,483.708,292
25 Jan 20243,548.953,548.953,482.053,497.003,497.006,562
24 Jan 20243,545.003,545.003,479.903,515.103,515.107,827
23 Jan 20243,560.003,594.953,475.003,488.703,488.7031,852
19 Jan 20243,597.003,668.703,588.003,647.853,647.8510,756
18 Jan 20243,594.003,612.453,535.353,575.653,575.656,787
17 Jan 20243,623.053,652.353,566.203,594.053,594.0511,713
16 Jan 20243,666.903,680.953,605.003,623.303,623.309,508
15 Jan 20243,653.003,745.003,629.953,657.753,657.7526,992
12 Jan 20243,666.753,699.853,613.503,625.603,625.6019,839
11 Jan 20243,715.003,724.953,642.053,666.753,666.7512,054
10 Jan 20243,755.003,756.553,671.553,690.803,690.8014,487
09 Jan 20243,780.003,805.603,719.953,753.953,753.9515,485
08 Jan 20243,851.003,905.803,761.403,777.353,777.3525,102
05 Jan 20243,888.903,960.003,831.003,855.253,855.2562,752
04 Jan 20243,970.004,021.953,821.403,846.253,846.2579,118
03 Jan 20244,290.004,324.703,981.004,034.604,034.60418,682
02 Jan 20243,374.204,060.103,374.204,060.104,060.10103,833
01 Jan 20243,406.753,423.803,374.153,383.453,383.454,001
29 Dec 20233,390.003,417.003,370.103,406.753,406.756,728
28 Dec 20233,385.003,399.953,350.003,386.003,386.003,414
27 Dec 20233,409.003,417.253,351.553,382.903,382.903,797
26 Dec 20233,415.003,440.003,390.003,409.603,409.606,191
22 Dec 20233,347.003,410.053,347.003,398.753,398.756,910
21 Dec 20233,355.403,356.003,268.403,345.753,345.7528,440
20 Dec 20233,375.003,395.003,344.103,355.403,355.4072,564
19 Dec 20233,380.003,399.003,364.003,372.553,372.553,524
18 Dec 20233,328.003,399.003,328.003,359.653,359.6541,990
15 Dec 20233,310.003,334.953,296.553,326.953,326.953,310
14 Dec 20233,320.003,320.003,290.003,309.503,309.502,361
13 Dec 20233,296.003,324.753,251.003,300.753,300.753,267
12 Dec 20233,320.003,325.003,275.103,284.703,284.703,289
11 Dec 20233,304.953,322.153,284.703,311.803,311.802,755
08 Dec 20233,313.953,314.003,275.503,285.303,285.303,039
07 Dec 20233,285.053,314.003,270.003,290.803,290.803,028
06 Dec 20233,326.703,326.703,263.403,279.103,279.104,361
05 Dec 20233,294.903,345.003,278.053,319.553,319.556,309
04 Dec 20233,283.003,314.703,263.003,281.803,281.804,680
01 Dec 20233,320.003,339.653,273.003,282.603,282.606,634
30 Nov 20233,310.003,336.003,253.603,318.603,318.607,253
29 Nov 20233,240.003,343.003,227.403,309.503,309.505,850
28 Nov 20233,249.053,285.003,206.653,219.553,219.553,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...