Price Data Selection & Download
VST Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹486.15
September 06, 2024
NSE Exchange
Share Price All Time Low
₹7.90
March 21, 2003
NSE Exchange
Highest Volume Trading Day
15,800,243
April 17, 2026 • ₹264.83
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
VSTIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹229.00 | ₹232.95 | ₹226.55 | ₹230.05 | 338,023 |
| 2026-07-23 | ₹231.00 | ₹232.50 | ₹226.65 | ₹227.90 | 198,124 |
| 2026-07-22 | ₹234.00 | ₹234.75 | ₹230.50 | ₹232.20 | 168,073 |
| 2026-07-21 | ₹231.35 | ₹235.40 | ₹231.35 | ₹234.35 | 150,131 |
| 2026-07-20 | ₹233.00 | ₹233.00 | ₹230.30 | ₹231.35 | 219,348 |
| 2026-07-17 | ₹236.00 | ₹236.00 | ₹232.20 | ₹233.00 | 184,020 |
| 2026-07-16 | ₹233.80 | ₹235.95 | ₹232.05 | ₹235.15 | 248,090 |
| 2026-07-15 | ₹237.00 | ₹238.85 | ₹232.00 | ₹232.85 | 384,540 |
| 2026-07-14 | ₹240.95 | ₹240.95 | ₹236.70 | ₹237.95 | 327,055 |
| 2026-07-13 | ₹245.00 | ₹245.45 | ₹240.00 | ₹241.05 | 671,060 |
| 2026-07-10 | ₹249.65 | ₹250.60 | ₹246.05 | ₹248.60 | 848,356 |
| 2026-07-09 | ₹255.40 | ₹256.80 | ₹251.30 | ₹252.90 | 988,260 |
| 2026-07-08 | ₹266.50 | ₹268.20 | ₹263.75 | ₹265.65 | 870,722 |
| 2026-07-07 | ₹270.00 | ₹270.00 | ₹266.15 | ₹267.50 | 667,735 |
| 2026-07-06 | ₹270.95 | ₹271.95 | ₹266.55 | ₹268.35 | 790,485 |
| 2026-07-03 | ₹264.65 | ₹269.20 | ₹261.35 | ₹268.40 | 1,079,223 |
| 2026-07-02 | ₹260.30 | ₹262.60 | ₹259.80 | ₹262.00 | 274,995 |
| 2026-07-01 | ₹262.00 | ₹262.00 | ₹259.40 | ₹260.30 | 277,046 |
| 2026-06-30 | ₹262.00 | ₹262.00 | ₹258.75 | ₹260.30 | 292,222 |
| 2026-06-29 | ₹261.10 | ₹261.55 | ₹259.00 | ₹260.50 | 236,522 |
| 2026-06-25 | ₹262.00 | ₹263.05 | ₹260.10 | ₹261.10 | 304,811 |
| 2026-06-24 | ₹263.20 | ₹263.85 | ₹258.25 | ₹260.70 | 393,551 |
| 2026-06-23 | ₹264.50 | ₹268.40 | ₹261.70 | ₹262.30 | 922,294 |
| 2026-06-22 | ₹259.40 | ₹265.10 | ₹259.40 | ₹262.55 | 722,800 |
| 2026-06-19 | ₹259.50 | ₹260.05 | ₹257.00 | ₹259.95 | 262,027 |
| 2026-06-18 | ₹260.00 | ₹260.40 | ₹258.00 | ₹258.65 | 281,745 |
| 2026-06-17 | ₹260.30 | ₹260.30 | ₹258.00 | ₹259.75 | 166,212 |
| 2026-06-16 | ₹261.90 | ₹261.90 | ₹258.15 | ₹258.95 | 236,068 |
| 2026-06-15 | ₹263.00 | ₹266.90 | ₹259.25 | ₹259.85 | 516,214 |
| 2026-06-12 | ₹259.00 | ₹260.00 | ₹257.80 | ₹259.75 | 163,623 |
| 2026-06-11 | ₹258.80 | ₹258.80 | ₹255.20 | ₹256.30 | 129,070 |
| 2026-06-10 | ₹259.40 | ₹266.00 | ₹256.15 | ₹257.00 | 619,991 |
| 2026-06-09 | ₹259.60 | ₹260.50 | ₹257.85 | ₹259.45 | 347,832 |
| 2026-06-08 | ₹258.05 | ₹260.40 | ₹253.40 | ₹257.40 | 382,530 |
| 2026-06-05 | ₹257.00 | ₹260.00 | ₹255.40 | ₹258.05 | 229,053 |
| 2026-06-04 | ₹253.00 | ₹256.70 | ₹252.90 | ₹255.40 | 114,207 |
| 2026-06-03 | ₹256.00 | ₹256.00 | ₹251.55 | ₹253.50 | 161,521 |
| 2026-06-02 | ₹253.50 | ₹255.85 | ₹252.30 | ₹255.00 | 117,165 |
| 2026-06-01 | ₹255.90 | ₹258.75 | ₹252.35 | ₹253.30 | 348,222 |
| 2026-05-29 | ₹258.00 | ₹263.00 | ₹254.65 | ₹255.70 | 448,607 |
| 2026-05-27 | ₹258.00 | ₹259.85 | ₹257.80 | ₹258.15 | 127,359 |
| 2026-05-26 | ₹257.30 | ₹260.20 | ₹257.30 | ₹257.95 | 120,352 |
| 2026-05-25 | ₹260.65 | ₹260.80 | ₹255.35 | ₹257.30 | 159,991 |
| 2026-05-22 | ₹258.15 | ₹260.85 | ₹257.00 | ₹258.30 | 150,592 |
| 2026-05-21 | ₹258.00 | ₹259.95 | ₹256.00 | ₹256.85 | 143,667 |
| 2026-05-20 | ₹257.10 | ₹257.60 | ₹255.00 | ₹256.30 | 129,072 |
| 2026-05-19 | ₹255.50 | ₹259.20 | ₹254.30 | ₹257.10 | 168,613 |
| 2026-05-18 | ₹260.90 | ₹260.90 | ₹251.20 | ₹252.50 | 381,614 |
| 2026-05-15 | ₹257.25 | ₹261.85 | ₹256.80 | ₹260.20 | 385,436 |
| 2026-05-14 | ₹260.00 | ₹261.15 | ₹255.60 | ₹258.75 | 281,110 |
| 2026-05-13 | ₹259.95 | ₹259.95 | ₹255.60 | ₹256.55 | 180,121 |
| 2026-05-12 | ₹261.50 | ₹262.00 | ₹255.90 | ₹257.20 | 261,015 |
| 2026-05-11 | ₹265.00 | ₹265.00 | ₹259.25 | ₹260.65 | 290,440 |
| 2026-05-08 | ₹260.85 | ₹265.30 | ₹258.05 | ₹264.40 | 720,485 |
| 2026-05-07 | ₹256.80 | ₹260.80 | ₹256.80 | ₹259.00 | 253,504 |
| 2026-05-06 | ₹259.00 | ₹260.35 | ₹255.25 | ₹256.70 | 321,309 |
| 2026-05-05 | ₹259.40 | ₹260.35 | ₹256.45 | ₹256.90 | 137,570 |
| 2026-05-04 | ₹258.05 | ₹261.05 | ₹256.70 | ₹258.40 | 258,767 |
| 2026-04-30 | ₹259.98 | ₹260.01 | ₹256.30 | ₹258.37 | 218,159 |
| 2026-04-29 | ₹261.77 | ₹262.79 | ₹258.55 | ₹259.05 | 398,610 |
| 2026-04-28 | ₹259.05 | ₹266.73 | ₹258.01 | ₹260.47 | 530,966 |
| 2026-04-27 | ₹257.99 | ₹262.10 | ₹256.61 | ₹258.90 | 300,992 |
| 2026-04-24 | ₹263.00 | ₹263.39 | ₹255.00 | ₹256.21 | 406,894 |
| 2026-04-23 | ₹262.87 | ₹265.00 | ₹261.05 | ₹263.30 | 371,701 |
| 2026-04-22 | ₹258.10 | ₹265.00 | ₹258.10 | ₹263.87 | 616,639 |
| 2026-04-21 | ₹264.00 | ₹266.19 | ₹258.98 | ₹260.01 | 803,999 |
| 2026-04-20 | ₹268.50 | ₹268.59 | ₹263.00 | ₹264.05 | 1,281,264 |
| 2026-04-17 | ₹274.00 | ₹286.78 | ₹262.46 | ₹264.83 | 15,800,243 |
| 2026-04-16 | ₹243.00 | ₹247.00 | ₹238.25 | ₹241.53 | 392,363 |
| 2026-04-15 | ₹231.00 | ₹240.00 | ₹230.01 | ₹238.22 | 331,714 |
| 2026-04-13 | ₹226.95 | ₹228.15 | ₹221.70 | ₹226.41 | 186,464 |
| 2026-04-10 | ₹225.00 | ₹229.49 | ₹224.00 | ₹228.66 | 172,361 |
| 2026-04-09 | ₹219.99 | ₹225.69 | ₹219.84 | ₹222.18 | 175,993 |
| 2026-04-08 | ₹218.90 | ₹222.20 | ₹215.10 | ₹219.99 | 182,084 |
| 2026-04-07 | ₹213.00 | ₹215.43 | ₹210.40 | ₹213.07 | 98,884 |
| 2026-04-06 | ₹216.00 | ₹216.00 | ₹209.20 | ₹213.38 | 168,018 |
| 2026-04-02 | ₹209.00 | ₹217.14 | ₹204.18 | ₹215.95 | 220,211 |
| 2026-04-01 | ₹206.00 | ₹216.80 | ₹203.99 | ₹211.13 | 195,196 |
| 2026-03-30 | ₹206.90 | ₹207.00 | ₹200.00 | ₹200.07 | 465,236 |
| 2026-03-27 | ₹216.11 | ₹216.62 | ₹206.44 | ₹207.73 | 573,161 |
| 2026-03-25 | ₹216.10 | ₹220.50 | ₹216.00 | ₹216.81 | 239,914 |
| 2026-03-24 | ₹216.90 | ₹218.40 | ₹212.00 | ₹215.69 | 295,898 |
| 2026-03-23 | ₹214.50 | ₹219.00 | ₹210.97 | ₹211.82 | 474,956 |
| 2026-03-20 | ₹218.05 | ₹222.59 | ₹213.00 | ₹213.88 | 423,732 |
| 2026-03-19 | ₹222.77 | ₹223.49 | ₹217.00 | ₹218.20 | 153,382 |
| 2026-03-18 | ₹216.35 | ₹228.49 | ₹216.35 | ₹226.59 | 267,688 |
| 2026-03-17 | ₹214.77 | ₹218.60 | ₹214.77 | ₹216.21 | 119,051 |
| 2026-03-16 | ₹215.37 | ₹219.76 | ₹212.90 | ₹214.77 | 263,222 |
| 2026-03-13 | ₹221.20 | ₹221.90 | ₹213.05 | ₹215.37 | 251,079 |
| 2026-03-12 | ₹220.00 | ₹223.99 | ₹219.50 | ₹221.74 | 301,408 |
| 2026-03-11 | ₹224.21 | ₹227.07 | ₹221.53 | ₹222.53 | 137,372 |
| 2026-03-10 | ₹222.39 | ₹225.12 | ₹219.22 | ₹224.21 | 141,404 |
| 2026-03-09 | ₹221.00 | ₹221.00 | ₹214.72 | ₹219.37 | 199,788 |
| 2026-03-06 | ₹224.03 | ₹226.90 | ₹221.50 | ₹222.18 | 155,251 |
| 2026-03-05 | ₹225.00 | ₹226.94 | ₹222.01 | ₹224.34 | 114,056 |
| 2026-03-04 | ₹224.01 | ₹227.00 | ₹222.60 | ₹223.46 | 197,725 |
| 2026-03-02 | ₹225.00 | ₹232.30 | ₹224.00 | ₹229.00 | 233,625 |
| 2026-02-27 | ₹234.51 | ₹235.75 | ₹233.00 | ₹233.89 | 103,981 |
| 2026-02-26 | ₹236.18 | ₹237.39 | ₹234.00 | ₹235.03 | 77,009 |
| 2026-02-25 | ₹237.00 | ₹238.78 | ₹234.78 | ₹236.38 | 112,891 |
| 2026-02-24 | ₹238.50 | ₹238.99 | ₹234.02 | ₹236.83 | 150,971 |
| 2026-02-23 | ₹238.74 | ₹241.50 | ₹237.60 | ₹239.83 | 134,305 |
| 2026-02-20 | ₹239.47 | ₹241.00 | ₹237.50 | ₹238.74 | 140,046 |
| 2026-02-19 | ₹248.50 | ₹249.00 | ₹240.00 | ₹241.30 | 257,727 |
| 2026-02-18 | ₹240.00 | ₹248.90 | ₹240.00 | ₹246.48 | 482,607 |
| 2026-02-17 | ₹237.00 | ₹242.70 | ₹236.36 | ₹239.65 | 155,738 |
| 2026-02-16 | ₹237.00 | ₹239.49 | ₹236.55 | ₹237.86 | 106,735 |
| 2026-02-13 | ₹236.00 | ₹240.99 | ₹234.44 | ₹239.56 | 134,683 |
| 2026-02-12 | ₹237.00 | ₹240.74 | ₹231.67 | ₹239.37 | 193,490 |
| 2026-02-11 | ₹241.40 | ₹242.59 | ₹214.27 | ₹238.73 | 264,135 |
| 2026-02-10 | ₹241.08 | ₹242.82 | ₹240.15 | ₹240.62 | 125,090 |
| 2026-02-09 | ₹245.00 | ₹246.04 | ₹240.00 | ₹241.07 | 347,441 |
| 2026-02-06 | ₹229.00 | ₹242.99 | ₹226.05 | ₹237.33 | 4,129,134 |
| 2026-02-05 | ₹229.45 | ₹233.88 | ₹228.41 | ₹229.06 | 888,587 |
| 2026-02-04 | ₹226.47 | ₹230.81 | ₹225.10 | ₹228.65 | 124,492 |
| 2026-02-03 | ₹229.90 | ₹230.00 | ₹225.10 | ₹226.47 | 204,119 |
| 2026-02-02 | ₹230.00 | ₹230.00 | ₹223.80 | ₹226.67 | 212,786 |
| 2026-02-01 | ₹234.90 | ₹235.47 | ₹227.00 | ₹230.03 | 148,841 |
| 2026-01-30 | ₹235.00 | ₹236.00 | ₹231.20 | ₹234.60 | 152,144 |
| 2026-01-29 | ₹232.55 | ₹237.90 | ₹230.90 | ₹235.65 | 277,229 |
| 2026-01-28 | ₹231.50 | ₹235.85 | ₹230.80 | ₹234.90 | 142,243 |
| 2026-01-27 | ₹239.35 | ₹239.50 | ₹230.30 | ₹231.50 | 157,131 |
| 2026-01-23 | ₹237.10 | ₹241.55 | ₹235.00 | ₹238.40 | 139,135 |
| 2026-01-22 | ₹235.00 | ₹239.65 | ₹232.15 | ₹238.25 | 121,626 |
| 2026-01-21 | ₹231.30 | ₹236.00 | ₹227.00 | ₹233.60 | 334,014 |
| 2026-01-20 | ₹236.10 | ₹236.85 | ₹229.50 | ₹231.35 | 234,457 |
| 2026-01-19 | ₹238.00 | ₹239.00 | ₹235.80 | ₹236.55 | 129,284 |
| 2026-01-16 | ₹240.80 | ₹241.90 | ₹239.00 | ₹239.45 | 93,750 |
| 2026-01-14 | ₹241.05 | ₹242.50 | ₹239.70 | ₹240.15 | 135,944 |
| 2026-01-13 | ₹242.65 | ₹244.90 | ₹241.05 | ₹242.55 | 89,448 |
| 2026-01-12 | ₹242.50 | ₹244.40 | ₹238.50 | ₹242.60 | 118,160 |
| 2026-01-09 | ₹247.00 | ₹247.05 | ₹243.35 | ₹244.00 | 118,486 |
| 2026-01-08 | ₹249.15 | ₹249.75 | ₹245.20 | ₹247.55 | 191,641 |
| 2026-01-07 | ₹250.30 | ₹251.65 | ₹248.20 | ₹249.15 | 123,338 |
| 2026-01-06 | ₹249.85 | ₹252.65 | ₹248.70 | ₹250.95 | 213,210 |
| 2026-01-05 | ₹251.10 | ₹251.90 | ₹247.00 | ₹249.90 | 445,813 |
| 2026-01-02 | ₹254.00 | ₹254.05 | ₹248.40 | ₹251.05 | 652,162 |
| 2026-01-01 | ₹260.25 | ₹260.70 | ₹237.90 | ₹255.50 | 2,026,023 |
VST Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
VSTIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.96%
₹255.50 → ₹230.05
Year to Date
Price Volatility
6.75%
Low Volatility
Year to Date
Average Daily Volume
455,097
Year to Date Average
NSE Exchange
VST Industries Share Price History – Frequently Asked Questions
Common questions about VSTIND historical data and records. For live price, key ratios and fundamentals, see VSTIND stock price BSE.
What is the all-time high share price of VST Industries (VSTIND)?
The all-time high share price of VST Industries was ₹486.15 recorded on September 06, 2024 on the NSE exchange.
What is the all-time low share price of VST Industries (VSTIND)?
The all-time low share price of VST Industries was ₹7.9 recorded on March 21, 2003 on the NSE exchange.
How can I download VSTIND historical share price data?
You can download VST Industries 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 VSTIND shares?
The highest trading volume day for VST Industries was 15,800,243 shares traded on April 17, 2026 on the NSE exchange, with share price at ₹264.83.