VSTIND Historical Share Price Data

VST Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Oct-2023	3285	3285	3215	3226.25	802	6593541.8	1095	70.00	-58.75
31-Oct-2023	3234.8	3263.95	3200.05	3210.35	960	7367983.3	1301	63.90	-24.45
01-Nov-2023	3218	3240	3199	3207.95	601	4767652.7	875	41.00	-10.05
02-Nov-2023	3216.15	3235.45	3195	3202.25	790	6722426.55	1209	40.45	-13.90
03-Nov-2023	3242	3242	3190	3195.85	716	7580156.95	1470	52.00	-46.15
06-Nov-2023	3211.4	3230	3183	3194.2	812	9591236.05	1630	47.00	-17.20
07-Nov-2023	3210.2	3217	3180.05	3188.75	871	11579985.65	2505	36.95	-21.45
08-Nov-2023	3203	3207.95	3183.05	3188.3	647	6079087.45	1230	24.90	-14.70
09-Nov-2023	3204.25	3205.95	3182	3187.65	581	5625511.95	1162	23.95	-16.60
10-Nov-2023	3187	3199.95	3175	3180.55	662	10739988.85	2239	24.95	-6.45
12-Nov-2023	3194.95	3210	3194.95	3206.35	354	3885734.4	775	15.05	11.40
13-Nov-2023	3200	3205.95	3180	3182.75	953	8511029.05	1764	25.95	-17.25
15-Nov-2023	3203	3209.95	3178.15	3186.9	762	8536275.75	1883	31.80	-16.10
16-Nov-2023	3204.95	3204.95	3174.85	3199.85	1088	11792875	2063	30.10	-5.10
17-Nov-2023	3201	3203.95	3189.95	3193	705	10321743.6	2249	14.00	-8.00
20-Nov-2023	3198	3209	3190	3198.95	641	8388880	1697	19.00	0.95
21-Nov-2023	3207	3266.95	3192	3261.75	1032	14233875.5	2523	74.95	54.75
22-Nov-2023	3272	3272	3248.85	3265.15	589	6621694.75	1129	23.15	-6.85
23-Nov-2023	3272	3297.9	3256.75	3278.05	616	6653535.95	1244	41.15	6.05
24-Nov-2023	3280	3290	3245	3271.75	565	6731089.4	1336	45.00	-8.25
28-Nov-2023	3249.05	3285	3206.65	3219.55	1009	11543023.7	2572	78.35	-29.50

VST Industries Ltd Share Price