Price Data Selection & Download
Vardhman Special Steels Share Price All Time Records & Statistics (May 2012 - May 2026)
3445 daily OHLCV records on NSE from May 2012 to May 2026. For live price, key ratios and fundamentals, see Vardhman Special Steels share price screener.
Share Price All Time High
₹342.80
June 21, 2024
NSE Exchange
Share Price All Time Low
₹4.05
December 02, 2013
NSE Exchange
Highest Volume Trading Day
6,648,670
June 15, 2021 • ₹113.80
NSE Exchange
Share Price History Data (May 2012 - May 2026)
VSSL daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹282.00 | ₹282.00 | ₹272.85 | ₹275.15 | 34,967 |
| 2026-05-19 | ₹277.20 | ₹282.45 | ₹275.00 | ₹279.70 | 24,000 |
| 2026-05-18 | ₹278.25 | ₹279.95 | ₹271.00 | ₹277.20 | 28,337 |
| 2026-05-15 | ₹280.95 | ₹287.55 | ₹274.55 | ₹280.30 | 63,026 |
| 2026-05-14 | ₹276.85 | ₹281.85 | ₹271.50 | ₹280.45 | 87,426 |
| 2026-05-13 | ₹264.40 | ₹281.45 | ₹264.00 | ₹276.00 | 71,130 |
| 2026-05-12 | ₹272.60 | ₹275.95 | ₹261.10 | ₹264.40 | 64,915 |
| 2026-05-11 | ₹275.00 | ₹279.00 | ₹270.90 | ₹274.15 | 39,329 |
| 2026-05-08 | ₹274.90 | ₹277.75 | ₹274.00 | ₹275.00 | 29,448 |
| 2026-05-07 | ₹280.40 | ₹282.00 | ₹268.95 | ₹276.45 | 141,353 |
| 2026-05-06 | ₹278.05 | ₹280.45 | ₹275.10 | ₹279.05 | 40,920 |
| 2026-05-05 | ₹284.25 | ₹287.35 | ₹276.95 | ₹277.85 | 70,271 |
| 2026-05-04 | ₹278.70 | ₹284.00 | ₹278.70 | ₹282.80 | 51,225 |
| 2026-04-30 | ₹279.10 | ₹281.90 | ₹275.28 | ₹278.69 | 91,218 |
| 2026-04-29 | ₹293.50 | ₹293.50 | ₹280.24 | ₹282.10 | 338,224 |
| 2026-04-28 | ₹279.00 | ₹306.30 | ₹277.10 | ₹293.29 | 4,877,789 |
| 2026-04-27 | ₹264.41 | ₹274.21 | ₹261.33 | ₹272.97 | 56,512 |
| 2026-04-24 | ₹267.00 | ₹272.99 | ₹260.06 | ₹263.10 | 27,276 |
| 2026-04-23 | ₹271.90 | ₹272.88 | ₹266.00 | ₹266.93 | 26,886 |
| 2026-04-22 | ₹258.00 | ₹273.50 | ₹258.00 | ₹272.06 | 111,419 |
| 2026-04-21 | ₹262.99 | ₹265.65 | ₹256.30 | ₹260.83 | 72,969 |
| 2026-04-20 | ₹258.00 | ₹258.00 | ₹251.20 | ₹255.52 | 31,358 |
| 2026-04-17 | ₹257.00 | ₹260.00 | ₹254.54 | ₹256.64 | 36,227 |
| 2026-04-16 | ₹253.01 | ₹259.00 | ₹250.55 | ₹256.88 | 30,057 |
| 2026-04-15 | ₹253.00 | ₹262.14 | ₹251.50 | ₹253.01 | 63,341 |
| 2026-04-13 | ₹238.51 | ₹254.95 | ₹235.50 | ₹252.14 | 80,288 |
| 2026-04-10 | ₹238.99 | ₹245.99 | ₹236.42 | ₹243.17 | 60,857 |
| 2026-04-09 | ₹234.99 | ₹239.38 | ₹231.99 | ₹234.33 | 46,460 |
| 2026-04-08 | ₹238.65 | ₹243.38 | ₹230.32 | ₹232.47 | 120,299 |
| 2026-04-07 | ₹232.29 | ₹233.46 | ₹225.00 | ₹228.96 | 35,956 |
| 2026-04-06 | ₹221.00 | ₹242.00 | ₹221.00 | ₹231.14 | 32,387 |
| 2026-04-02 | ₹215.50 | ₹228.48 | ₹215.50 | ₹226.00 | 26,949 |
| 2026-04-01 | ₹217.76 | ₹226.76 | ₹212.01 | ₹223.88 | 32,178 |
| 2026-03-30 | ₹217.65 | ₹217.65 | ₹206.40 | ₹208.40 | 110,656 |
| 2026-03-27 | ₹230.00 | ₹231.00 | ₹216.00 | ₹218.85 | 53,051 |
| 2026-03-25 | ₹230.00 | ₹239.90 | ₹229.80 | ₹231.35 | 46,526 |
| 2026-03-24 | ₹225.00 | ₹239.80 | ₹225.00 | ₹230.70 | 57,866 |
| 2026-03-23 | ₹230.00 | ₹230.00 | ₹218.75 | ₹220.55 | 46,435 |
| 2026-03-20 | ₹227.00 | ₹242.45 | ₹227.00 | ₹232.85 | 91,328 |
| 2026-03-19 | ₹232.05 | ₹238.65 | ₹230.30 | ₹233.90 | 20,750 |
| 2026-03-18 | ₹230.70 | ₹240.40 | ₹230.70 | ₹238.50 | 24,096 |
| 2026-03-17 | ₹232.15 | ₹235.60 | ₹230.10 | ₹231.85 | 43,076 |
| 2026-03-16 | ₹229.95 | ₹235.80 | ₹225.35 | ₹232.55 | 38,772 |
| 2026-03-13 | ₹241.95 | ₹242.00 | ₹229.95 | ₹231.70 | 52,650 |
| 2026-03-12 | ₹242.00 | ₹244.95 | ₹237.00 | ₹243.15 | 20,203 |
| 2026-03-11 | ₹240.90 | ₹246.15 | ₹240.00 | ₹240.95 | 27,253 |
| 2026-03-10 | ₹242.70 | ₹244.85 | ₹236.65 | ₹240.90 | 37,339 |
| 2026-03-09 | ₹240.00 | ₹242.00 | ₹235.60 | ₹240.30 | 21,478 |
| 2026-03-06 | ₹243.20 | ₹247.10 | ₹243.20 | ₹244.00 | 13,068 |
| 2026-03-05 | ₹245.05 | ₹251.80 | ₹241.90 | ₹246.25 | 30,862 |
| 2026-03-04 | ₹247.75 | ₹247.75 | ₹242.45 | ₹245.20 | 24,513 |
| 2026-03-02 | ₹251.00 | ₹253.90 | ₹246.40 | ₹248.10 | 38,251 |
| 2026-02-27 | ₹259.00 | ₹265.00 | ₹254.80 | ₹256.60 | 38,376 |
| 2026-02-26 | ₹248.30 | ₹263.00 | ₹248.30 | ₹259.00 | 32,670 |
| 2026-02-25 | ₹247.60 | ₹253.95 | ₹246.85 | ₹249.75 | 32,426 |
| 2026-02-24 | ₹251.40 | ₹252.05 | ₹243.55 | ₹248.10 | 32,483 |
| 2026-02-23 | ₹254.30 | ₹258.00 | ₹251.60 | ₹252.35 | 15,943 |
| 2026-02-20 | ₹252.85 | ₹253.25 | ₹250.00 | ₹251.80 | 12,380 |
| 2026-02-19 | ₹255.45 | ₹258.50 | ₹251.55 | ₹252.85 | 26,737 |
| 2026-02-18 | ₹255.85 | ₹259.70 | ₹255.00 | ₹258.85 | 19,790 |
| 2026-02-17 | ₹256.20 | ₹258.15 | ₹254.40 | ₹255.85 | 13,554 |
| 2026-02-16 | ₹256.05 | ₹259.15 | ₹253.15 | ₹256.20 | 14,014 |
| 2026-02-13 | ₹259.45 | ₹259.45 | ₹254.40 | ₹255.80 | 19,824 |
| 2026-02-12 | ₹262.15 | ₹264.20 | ₹258.50 | ₹259.90 | 19,231 |
| 2026-02-11 | ₹263.55 | ₹264.20 | ₹259.05 | ₹262.15 | 13,437 |
| 2026-02-10 | ₹266.00 | ₹266.90 | ₹262.60 | ₹264.45 | 16,476 |
| 2026-02-09 | ₹259.00 | ₹263.00 | ₹257.75 | ₹262.45 | 15,877 |
| 2026-02-06 | ₹254.00 | ₹262.00 | ₹252.20 | ₹259.50 | 26,904 |
| 2026-02-05 | ₹257.25 | ₹257.75 | ₹252.05 | ₹256.45 | 12,513 |
| 2026-02-04 | ₹259.00 | ₹259.00 | ₹254.90 | ₹256.55 | 14,317 |
| 2026-02-03 | ₹252.90 | ₹259.50 | ₹251.00 | ₹257.75 | 37,265 |
| 2026-02-02 | ₹260.00 | ₹263.00 | ₹240.15 | ₹247.90 | 63,951 |
| 2026-02-01 | ₹254.30 | ₹256.25 | ₹248.00 | ₹251.80 | 17,692 |
| 2026-01-30 | ₹252.00 | ₹259.15 | ₹248.30 | ₹255.60 | 27,124 |
| 2026-01-29 | ₹250.40 | ₹255.00 | ₹250.40 | ₹252.00 | 31,003 |
| 2026-01-28 | ₹250.55 | ₹253.00 | ₹247.65 | ₹251.90 | 41,803 |
| 2026-01-27 | ₹248.50 | ₹261.55 | ₹245.80 | ₹252.20 | 57,522 |
| 2026-01-23 | ₹262.00 | ₹262.60 | ₹243.80 | ₹248.25 | 102,987 |
| 2026-01-22 | ₹262.00 | ₹265.95 | ₹257.40 | ₹261.10 | 24,125 |
| 2026-01-21 | ₹262.55 | ₹263.80 | ₹253.75 | ₹261.10 | 76,764 |
| 2026-01-20 | ₹276.40 | ₹280.60 | ₹260.00 | ₹266.60 | 183,890 |
| 2026-01-19 | ₹274.05 | ₹281.00 | ₹272.00 | ₹276.55 | 40,910 |
| 2026-01-16 | ₹269.15 | ₹276.00 | ₹269.15 | ₹274.05 | 27,467 |
| 2026-01-14 | ₹268.00 | ₹275.00 | ₹267.10 | ₹270.75 | 27,761 |
| 2026-01-13 | ₹270.00 | ₹275.00 | ₹267.75 | ₹269.00 | 37,027 |
| 2026-01-12 | ₹265.55 | ₹274.80 | ₹263.20 | ₹269.10 | 46,043 |
| 2026-01-09 | ₹272.50 | ₹275.90 | ₹268.00 | ₹270.10 | 32,624 |
| 2026-01-08 | ₹281.70 | ₹281.85 | ₹270.25 | ₹273.45 | 57,798 |
| 2026-01-07 | ₹278.55 | ₹283.95 | ₹278.55 | ₹281.85 | 20,063 |
| 2026-01-06 | ₹283.00 | ₹283.55 | ₹278.20 | ₹282.45 | 20,815 |
| 2026-01-05 | ₹277.05 | ₹286.00 | ₹277.05 | ₹282.70 | 42,064 |
| 2026-01-02 | ₹285.00 | ₹289.40 | ₹283.05 | ₹286.80 | 38,073 |
| 2026-01-01 | ₹287.30 | ₹287.45 | ₹280.35 | ₹285.55 | 24,872 |
Vardhman Special Steels Share Price Performance Analysis (May 2012 - May 2026)
VSSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.64%
₹285.55 → ₹275.15
Year to Date
Price Volatility
7.05%
Low Volatility
Year to Date
Average Daily Volume
98,922
Year to Date Average
NSE Exchange
Vardhman Special Steels Share Price History – Frequently Asked Questions
Common questions about VSSL historical data and records. Explore VSSL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vardhman Special Steels (VSSL)?
The all-time high share price of Vardhman Special Steels was ₹342.8 recorded on June 21, 2024 on the NSE exchange.
What is the all-time low share price of Vardhman Special Steels (VSSL)?
The all-time low share price of Vardhman Special Steels was ₹4.05 recorded on December 02, 2013 on the NSE exchange.
How can I download VSSL historical share price data?
You can download Vardhman Special 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 VSSL shares?
The highest trading volume day for Vardhman Special Steels was 6,648,670 shares traded on June 15, 2021 on the NSE exchange, with share price at ₹113.8.