VSTIND Historical Share Price Data
VST Industries Ltd Share Price
VSTIND
CMP as on 10-May-24 12:00
₹ 3,757
₹ 3,757
8.05 | 0.21%
Open
₹ 3,750
₹ 3,750
Turnover(lac)
₹ 740
₹ 740
Prev. Close
₹ 3,748.75
₹ 3,748.75
Day's Vol (shares)
₹ 19,686
₹ 19,686
Day's Vol (shares)
₹ 3,742.20 ₹ 3,819.85
CMP as on 10-May-24 12:00
₹ 3,762
₹ 3,762
8.70 | 0.23%
Open
₹ 3,778
₹ 3,778
Turnover(lac)
₹ 49
₹ 49
Prev. Close
₹ 3,753.25
₹ 3,753.25
Day's Vol (shares)
₹ 1,311
₹ 1,311
Day's Vol (shares)
₹ 3,745.00 ₹ 3,816.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 3625.1 | 3635.05 | 3573.4 | 3600.95 | 1300 | 15557386.75 | 4322 | 61.65 | -24.15 |
12-Apr-2024 | 3629 | 3718.05 | 3599.6 | 3703.35 | 3539 | 238415316.1 | 64844 | 118.45 | 74.35 |
15-Apr-2024 | 3690 | 3757 | 3616 | 3685.25 | 5412 | 122848476.8 | 33173 | 141.00 | -4.75 |
16-Apr-2024 | 3775 | 3819 | 3700 | 3721.1 | 9414 | 234406565.15 | 62279 | 119.00 | -53.90 |
18-Apr-2024 | 3944.4 | 3988.05 | 3815.25 | 3896.7 | 17121 | 391043558.8 | 100278 | 172.80 | -47.70 |
19-Apr-2024 | 3821.7 | 4029.45 | 3820 | 3924.85 | 14388 | 361576639.1 | 91648 | 209.45 | 103.15 |
22-Apr-2024 | 3963.85 | 4024.9 | 3930 | 3963.85 | 7437 | 160275462.65 | 40230 | 94.90 | |
23-Apr-2024 | 3961 | 4005.3 | 3916.4 | 3960.9 | 5165 | 121237949.3 | 30587 | 88.90 | -0.10 |
24-Apr-2024 | 4005.05 | 4097.45 | 3955.05 | 3999.55 | 6198 | 123889966.3 | 30904 | 142.40 | -5.50 |
25-Apr-2024 | 4000 | 4055.05 | 3970 | 4027.5 | 3384 | 94463836.95 | 23466 | 85.05 | 27.50 |
26-Apr-2024 | 4025.5 | 4183 | 4015 | 4120.2 | 7743 | 138094821.1 | 14226 | 168.00 | 94.70 |
29-Apr-2024 | 4250 | 4298 | 4020.2 | 4055.55 | 12861 | 336388809.6 | 30290 | 277.80 | -194.45 |
30-Apr-2024 | 4057 | 4097.45 | 4011.05 | 4029.45 | 3036 | 63273965.45 | 10265 | 86.40 | -27.55 |
02-May-2024 | 4069.7 | 4084 | 4016.05 | 4068.35 | 3047 | 51496868.45 | 7085 | 67.95 | -1.35 |
03-May-2024 | 4095 | 4100 | 3966 | 3981.65 | 4751 | 98497144.8 | 15285 | 134.00 | -113.35 |
06-May-2024 | 3991.65 | 4019.95 | 3870.05 | 3884.45 | 5262 | 84020208.45 | 10342 | 149.90 | -107.20 |
07-May-2024 | 3940 | 3974 | 3868 | 3893.4 | 4730 | 60102739.95 | 6775 | 106.00 | -46.60 |
08-May-2024 | 3927 | 3932.35 | 3880.5 | 3897.65 | 2208 | 26883029.85 | 3824 | 51.85 | -29.35 |
09-May-2024 | 3919.9 | 3940.5 | 3725 | 3748.75 | 6919 | 105278806.4 | 16718 | 215.50 | -171.15 |
10-May-2024 | 3750 | 3819.85 | 3742.2 | 3756.8 | 4597 | 74296571.35 | 11227 | 77.65 | 6.80 |