Price Data Selection & Download
Vallabh Steels Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2879 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse Vallabh Steels financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹58.00
January 01, 2008
BSE Exchange
Share Price All Time Low
₹4.43
March 28, 2023
BSE Exchange
Highest Volume Trading Day
81,926
January 07, 2016 • ₹45.90
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
VALLABHSQ daily open, high, low, close and volume (OHLCV) on BSE — 112 records.
Total Records
112
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹9.00 | ₹9.31 | ₹9.00 | ₹9.00 | 444 |
| 2026-07-02 | ₹9.80 | ₹9.80 | ₹9.31 | ₹9.31 | 72 |
| 2026-06-30 | ₹9.74 | ₹9.80 | ₹9.72 | ₹9.80 | 157 |
| 2026-06-29 | ₹10.23 | ₹10.23 | ₹10.23 | ₹10.23 | 20 |
| 2026-06-25 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 1 |
| 2026-06-23 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 10 |
| 2026-06-22 | ₹10.55 | ₹10.55 | ₹10.50 | ₹10.50 | 39 |
| 2026-06-19 | ₹11.26 | ₹11.26 | ₹10.50 | ₹10.50 | 355 |
| 2026-06-18 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 2 |
| 2026-06-16 | ₹11.05 | ₹11.05 | ₹11.05 | ₹11.05 | 1 |
| 2026-06-15 | ₹11.63 | ₹11.63 | ₹11.63 | ₹11.63 | 14 |
| 2026-06-12 | ₹11.73 | ₹11.73 | ₹11.68 | ₹11.68 | 505 |
| 2026-06-11 | ₹11.45 | ₹11.45 | ₹11.45 | ₹11.45 | 35 |
| 2026-06-10 | ₹10.94 | ₹10.94 | ₹10.91 | ₹10.91 | 1,070 |
| 2026-06-09 | ₹9.93 | ₹10.42 | ₹9.93 | ₹10.42 | 172 |
| 2026-06-08 | ₹9.93 | ₹9.93 | ₹9.93 | ₹9.93 | 68 |
| 2026-06-05 | ₹9.93 | ₹9.93 | ₹9.93 | ₹9.93 | 20 |
| 2026-06-04 | ₹9.10 | ₹9.46 | ₹9.10 | ₹9.46 | 15 |
| 2026-06-03 | ₹9.01 | ₹9.01 | ₹9.01 | ₹9.01 | 286 |
| 2026-06-02 | ₹9.91 | ₹9.91 | ₹9.48 | ₹9.48 | 109 |
| 2026-05-29 | ₹9.95 | ₹9.95 | ₹9.95 | ₹9.95 | 31 |
| 2026-05-26 | ₹10.22 | ₹10.22 | ₹10.00 | ₹10.00 | 26 |
| 2026-05-25 | ₹10.22 | ₹10.22 | ₹10.22 | ₹10.22 | 2 |
| 2026-05-22 | ₹10.80 | ₹10.80 | ₹10.75 | ₹10.75 | 182 |
| 2026-05-21 | ₹10.85 | ₹10.85 | ₹10.85 | ₹10.85 | 10 |
| 2026-05-20 | ₹11.00 | ₹11.00 | ₹10.90 | ₹10.90 | 26 |
| 2026-05-19 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 17 |
| 2026-05-18 | ₹11.00 | ₹11.00 | ₹10.99 | ₹11.00 | 1,071 |
| 2026-05-15 | ₹11.07 | ₹11.07 | ₹10.99 | ₹10.99 | 627 |
| 2026-05-14 | ₹10.55 | ₹10.55 | ₹10.55 | ₹10.55 | 1 |
| 2026-05-13 | ₹10.55 | ₹10.55 | ₹10.55 | ₹10.55 | 40 |
| 2026-05-12 | ₹10.08 | ₹10.08 | ₹10.08 | ₹10.08 | 6 |
| 2026-05-11 | ₹10.08 | ₹10.08 | ₹10.08 | ₹10.08 | 177 |
| 2026-05-08 | ₹9.60 | ₹9.60 | ₹9.12 | ₹9.60 | 1,065 |
| 2026-05-07 | ₹9.51 | ₹9.60 | ₹9.51 | ₹9.60 | 190 |
| 2026-05-06 | ₹9.80 | ₹10.25 | ₹9.61 | ₹9.80 | 1,749 |
| 2026-05-05 | ₹9.80 | ₹9.80 | ₹9.32 | ₹9.80 | 1,145 |
| 2026-05-04 | ₹9.31 | ₹9.80 | ₹9.31 | ₹9.80 | 250 |
| 2026-04-30 | ₹9.80 | ₹9.80 | ₹9.80 | ₹9.80 | 20 |
| 2026-04-29 | ₹9.36 | ₹9.36 | ₹9.36 | ₹9.36 | 212 |
| 2026-04-28 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 86 |
| 2026-04-27 | ₹10.00 | ₹10.00 | ₹9.11 | ₹9.11 | 124 |
| 2026-04-24 | ₹10.08 | ₹10.08 | ₹9.58 | ₹9.58 | 256 |
| 2026-04-23 | ₹10.08 | ₹10.40 | ₹10.08 | ₹10.08 | 6,150 |
| 2026-04-22 | ₹10.61 | ₹10.61 | ₹10.61 | ₹10.61 | 197 |
| 2026-04-21 | ₹11.16 | ₹11.16 | ₹11.16 | ₹11.16 | 220 |
| 2026-04-20 | ₹11.74 | ₹11.74 | ₹11.74 | ₹11.74 | 155 |
| 2026-04-17 | ₹12.35 | ₹12.50 | ₹12.35 | ₹12.35 | 117 |
| 2026-04-16 | ₹12.54 | ₹13.00 | ₹12.54 | ₹13.00 | 102 |
| 2026-04-15 | ₹13.26 | ₹13.26 | ₹13.20 | ₹13.20 | 19 |
| 2026-04-13 | ₹14.63 | ₹14.63 | ₹13.26 | ₹13.26 | 117 |
| 2026-04-09 | ₹14.04 | ₹14.74 | ₹13.34 | ₹13.95 | 844 |
| 2026-04-08 | ₹14.28 | ₹14.90 | ₹13.57 | ₹14.04 | 674 |
| 2026-04-07 | ₹14.64 | ₹14.64 | ₹13.68 | ₹14.28 | 715 |
| 2026-04-06 | ₹13.95 | ₹13.95 | ₹13.95 | ₹13.95 | 1 |
| 2026-04-02 | ₹13.92 | ₹13.92 | ₹13.39 | ₹13.65 | 259 |
| 2026-04-01 | ₹13.26 | ₹13.26 | ₹13.26 | ₹13.26 | 12 |
| 2026-03-30 | ₹13.70 | ₹14.16 | ₹12.91 | ₹13.95 | 344 |
| 2026-03-27 | ₹13.19 | ₹13.84 | ₹13.19 | ₹13.49 | 381 |
| 2026-03-25 | ₹13.54 | ₹13.54 | ₹12.26 | ₹13.19 | 4,979 |
| 2026-03-24 | ₹13.54 | ₹13.54 | ₹12.90 | ₹12.90 | 419 |
| 2026-03-23 | ₹13.21 | ₹13.21 | ₹12.90 | ₹12.90 | 19 |
| 2026-03-20 | ₹13.21 | ₹13.21 | ₹13.21 | ₹13.21 | 112 |
| 2026-03-19 | ₹14.26 | ₹14.26 | ₹13.90 | ₹13.90 | 1,413 |
| 2026-03-18 | ₹13.40 | ₹13.79 | ₹12.49 | ₹13.59 | 102 |
| 2026-03-17 | ₹12.69 | ₹13.32 | ₹12.69 | ₹13.14 | 93 |
| 2026-03-16 | ₹12.70 | ₹12.70 | ₹11.97 | ₹12.69 | 162 |
| 2026-03-13 | ₹11.52 | ₹12.72 | ₹11.52 | ₹12.60 | 2,192 |
| 2026-03-12 | ₹12.19 | ₹12.19 | ₹12.12 | ₹12.12 | 495 |
| 2026-03-11 | ₹11.35 | ₹12.50 | ₹11.35 | ₹12.44 | 4,455 |
| 2026-03-10 | ₹11.97 | ₹11.97 | ₹10.83 | ₹11.94 | 5,305 |
| 2026-03-09 | ₹11.80 | ₹11.80 | ₹11.40 | ₹11.40 | 330 |
| 2026-03-06 | ₹10.92 | ₹12.06 | ₹10.92 | ₹12.00 | 719 |
| 2026-03-05 | ₹12.33 | ₹12.33 | ₹11.49 | ₹11.49 | 59 |
| 2026-03-04 | ₹12.09 | ₹12.09 | ₹12.09 | ₹12.09 | 850 |
| 2026-03-02 | ₹12.72 | ₹12.72 | ₹12.72 | ₹12.72 | 31 |
| 2026-02-27 | ₹14.04 | ₹14.04 | ₹12.72 | ₹12.72 | 910 |
| 2026-02-26 | ₹13.63 | ₹13.63 | ₹13.25 | ₹13.38 | 2,005 |
| 2026-02-25 | ₹13.00 | ₹13.00 | ₹12.39 | ₹12.99 | 4,344 |
| 2026-02-24 | ₹12.05 | ₹12.40 | ₹12.05 | ₹12.39 | 786 |
| 2026-02-23 | ₹11.76 | ₹11.99 | ₹11.76 | ₹11.89 | 156 |
| 2026-02-20 | ₹11.75 | ₹11.75 | ₹11.73 | ₹11.73 | 111 |
| 2026-02-19 | ₹11.70 | ₹11.70 | ₹11.70 | ₹11.70 | 6,513 |
| 2026-02-18 | ₹11.75 | ₹11.75 | ₹11.00 | ₹11.68 | 9,414 |
| 2026-02-17 | ₹11.51 | ₹11.51 | ₹11.51 | ₹11.51 | 143 |
| 2026-02-16 | ₹11.86 | ₹11.86 | ₹11.51 | ₹11.51 | 54 |
| 2026-02-13 | ₹11.86 | ₹11.86 | ₹11.30 | ₹11.30 | 112 |
| 2026-02-12 | ₹10.59 | ₹11.35 | ₹10.59 | ₹11.30 | 55 |
| 2026-02-11 | ₹10.82 | ₹10.82 | ₹9.80 | ₹10.81 | 47 |
| 2026-02-10 | ₹10.71 | ₹10.71 | ₹10.25 | ₹10.31 | 30 |
| 2026-02-09 | ₹10.20 | ₹10.30 | ₹10.20 | ₹10.20 | 697 |
| 2026-02-06 | ₹10.16 | ₹10.16 | ₹9.68 | ₹10.00 | 1,028 |
| 2026-02-05 | ₹9.68 | ₹9.68 | ₹9.68 | ₹9.68 | 61 |
| 2026-02-04 | ₹8.97 | ₹9.22 | ₹8.97 | ₹9.22 | 150 |
| 2026-02-03 | ₹8.25 | ₹8.79 | ₹8.25 | ₹8.79 | 919 |
| 2026-02-02 | ₹8.21 | ₹8.38 | ₹8.21 | ₹8.38 | 105 |
| 2026-01-30 | ₹8.38 | ₹8.38 | ₹8.00 | ₹8.38 | 564 |
| 2026-01-29 | ₹8.38 | ₹8.38 | ₹8.38 | ₹8.38 | 200 |
| 2026-01-28 | ₹8.83 | ₹8.83 | ₹8.80 | ₹8.82 | 125 |
| 2026-01-27 | ₹8.74 | ₹9.01 | ₹8.74 | ₹9.01 | 352 |
| 2026-01-23 | ₹9.86 | ₹9.86 | ₹9.19 | ₹9.19 | 50 |
| 2026-01-22 | ₹9.68 | ₹9.68 | ₹9.40 | ₹9.67 | 569 |
| 2026-01-21 | ₹9.75 | ₹9.75 | ₹9.69 | ₹9.69 | 219 |
| 2026-01-20 | ₹9.75 | ₹9.75 | ₹9.75 | ₹9.75 | 27 |
| 2026-01-19 | ₹10.26 | ₹10.26 | ₹10.26 | ₹10.26 | 6 |
| 2026-01-16 | ₹10.79 | ₹10.79 | ₹10.79 | ₹10.79 | 20 |
| 2026-01-08 | ₹11.48 | ₹11.48 | ₹10.99 | ₹11.35 | 1,008 |
| 2026-01-07 | ₹11.49 | ₹11.49 | ₹11.48 | ₹11.48 | 27 |
| 2026-01-06 | ₹11.27 | ₹11.49 | ₹11.27 | ₹11.49 | 100 |
| 2026-01-05 | ₹11.62 | ₹11.62 | ₹11.50 | ₹11.50 | 130 |
| 2026-01-02 | ₹11.00 | ₹11.39 | ₹11.00 | ₹11.39 | 2,596 |
| 2026-01-01 | ₹11.97 | ₹11.97 | ₹11.00 | ₹11.40 | 1,702 |
Vallabh Steels Share Price Performance Analysis (Jan 2008 - Jul 2026)
VALLABHSQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.05%
₹11.40 → ₹9.00
Year to Date
Price Volatility
13.41%
Low Volatility
Year to Date
Average Daily Volume
697
Year to Date Average
BSE Exchange
Vallabh Steels Share Price History – Frequently Asked Questions
Common questions about VALLABHSQ historical data and records. For live price, key ratios and fundamentals, see Vallabh Steels share price chart.
What is the all-time high share price of Vallabh Steels (VALLABHSQ)?
The all-time high share price of Vallabh Steels was ₹58.0 recorded on January 01, 2008 on the BSE exchange.
What is the all-time low share price of Vallabh Steels (VALLABHSQ)?
The all-time low share price of Vallabh Steels was ₹4.43 recorded on March 28, 2023 on the BSE exchange.
How can I download VALLABHSQ historical share price data?
You can download Vallabh Steels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VALLABHSQ shares?
The highest trading volume day for Vallabh Steels was 81,926 shares traded on January 07, 2016 on the BSE exchange, with share price at ₹45.9.