Price Data Selection & Download
Vardhman Special Steels Share Price All Time Records & Statistics (May 2012 - Oct 2026)
3539 daily OHLCV records on NSE from May 2012 to Oct. 2026. Review VSSL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹428.25
September 17, 2026
NSE Exchange
Share Price All Time Low
₹4.05
December 02, 2013
NSE Exchange
Highest Volume Trading Day
8,306,199
September 10, 2026 • ₹392.00
NSE Exchange
Share Price History Data (May 2012 - Oct 2026)
VSSL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹381.00 | ₹388.35 | ₹375.85 | ₹386.10 | 140,448 |
| 2026-10-01 | ₹402.40 | ₹402.40 | ₹375.35 | ₹383.30 | 164,787 |
| 2026-09-30 | ₹405.80 | ₹414.00 | ₹395.00 | ₹401.05 | 104,397 |
| 2026-09-29 | ₹410.50 | ₹410.50 | ₹397.80 | ₹405.85 | 64,367 |
| 2026-09-28 | ₹414.60 | ₹418.00 | ₹403.80 | ₹407.75 | 108,982 |
| 2026-09-25 | ₹405.00 | ₹415.60 | ₹404.00 | ₹411.50 | 78,218 |
| 2026-09-24 | ₹410.70 | ₹418.35 | ₹390.05 | ₹405.00 | 115,559 |
| 2026-09-23 | ₹413.75 | ₹416.65 | ₹406.85 | ₹413.60 | 103,560 |
| 2026-09-22 | ₹410.15 | ₹416.60 | ₹406.45 | ₹407.80 | 91,342 |
| 2026-09-21 | ₹404.70 | ₹417.05 | ₹402.00 | ₹410.80 | 146,996 |
| 2026-09-18 | ₹406.95 | ₹411.00 | ₹397.95 | ₹404.70 | 154,256 |
| 2026-09-17 | ₹408.00 | ₹428.25 | ₹403.10 | ₹406.05 | 475,918 |
| 2026-09-16 | ₹395.00 | ₹410.50 | ₹379.15 | ₹405.85 | 383,814 |
| 2026-09-15 | ₹397.40 | ₹401.40 | ₹382.00 | ₹389.10 | 203,103 |
| 2026-09-11 | ₹389.10 | ₹405.00 | ₹381.25 | ₹397.45 | 621,233 |
| 2026-09-10 | ₹365.60 | ₹423.85 | ₹363.00 | ₹392.00 | 8,306,199 |
| 2026-09-09 | ₹358.60 | ₹368.10 | ₹352.80 | ₹362.75 | 78,919 |
| 2026-09-08 | ₹354.00 | ₹363.30 | ₹351.30 | ₹356.60 | 71,289 |
| 2026-09-07 | ₹363.90 | ₹370.00 | ₹355.30 | ₹356.45 | 70,989 |
| 2026-09-04 | ₹365.10 | ₹369.20 | ₹353.30 | ₹364.15 | 140,547 |
| 2026-09-03 | ₹368.00 | ₹374.40 | ₹360.15 | ₹363.95 | 176,445 |
| 2026-09-02 | ₹354.85 | ₹369.90 | ₹345.55 | ₹362.10 | 106,991 |
| 2026-09-01 | ₹356.15 | ₹361.00 | ₹350.80 | ₹354.85 | 73,449 |
| 2026-08-31 | ₹349.90 | ₹364.00 | ₹348.80 | ₹356.15 | 88,356 |
| 2026-08-28 | ₹357.00 | ₹357.00 | ₹346.95 | ₹348.55 | 68,075 |
| 2026-08-27 | ₹370.40 | ₹370.45 | ₹354.10 | ₹358.05 | 127,105 |
| 2026-08-26 | ₹345.00 | ₹370.80 | ₹345.00 | ₹367.75 | 327,028 |
| 2026-08-25 | ₹351.45 | ₹353.00 | ₹341.30 | ₹344.55 | 96,812 |
| 2026-08-24 | ₹348.70 | ₹358.00 | ₹348.70 | ₹351.45 | 89,235 |
| 2026-08-21 | ₹358.95 | ₹358.95 | ₹346.25 | ₹348.70 | 105,308 |
| 2026-08-20 | ₹362.00 | ₹362.10 | ₹350.00 | ₹356.00 | 110,166 |
| 2026-08-19 | ₹361.80 | ₹362.90 | ₹353.55 | ₹358.65 | 112,118 |
| 2026-08-18 | ₹362.85 | ₹364.45 | ₹351.00 | ₹359.20 | 150,777 |
| 2026-08-17 | ₹358.65 | ₹375.95 | ₹357.10 | ₹361.55 | 453,421 |
| 2026-08-14 | ₹327.50 | ₹356.00 | ₹327.50 | ₹353.35 | 784,785 |
| 2026-08-13 | ₹331.15 | ₹335.95 | ₹326.10 | ₹327.15 | 59,034 |
| 2026-08-12 | ₹332.60 | ₹341.00 | ₹326.45 | ₹331.10 | 123,427 |
| 2026-08-11 | ₹337.45 | ₹337.45 | ₹325.65 | ₹332.70 | 130,909 |
| 2026-08-10 | ₹347.00 | ₹351.70 | ₹335.10 | ₹337.65 | 232,422 |
| 2026-08-07 | ₹332.55 | ₹344.70 | ₹328.00 | ₹341.85 | 335,632 |
| 2026-08-06 | ₹334.70 | ₹349.50 | ₹327.00 | ₹333.85 | 1,000,790 |
| 2026-08-05 | ₹304.80 | ₹335.00 | ₹303.10 | ₹329.35 | 759,558 |
| 2026-08-04 | ₹303.00 | ₹309.70 | ₹300.60 | ₹304.80 | 152,977 |
| 2026-08-03 | ₹312.20 | ₹312.20 | ₹303.00 | ₹304.00 | 76,665 |
| 2026-07-31 | ₹300.00 | ₹305.90 | ₹296.75 | ₹304.75 | 86,347 |
| 2026-07-30 | ₹305.85 | ₹305.85 | ₹298.20 | ₹300.10 | 74,609 |
| 2026-07-29 | ₹298.50 | ₹312.00 | ₹296.45 | ₹306.15 | 166,083 |
| 2026-07-28 | ₹298.00 | ₹298.45 | ₹290.05 | ₹296.90 | 69,217 |
| 2026-07-27 | ₹297.80 | ₹304.95 | ₹295.70 | ₹297.30 | 64,711 |
| 2026-07-24 | ₹292.30 | ₹298.40 | ₹288.85 | ₹296.25 | 99,167 |
| 2026-07-23 | ₹305.40 | ₹312.00 | ₹296.00 | ₹297.70 | 211,551 |
| 2026-07-22 | ₹305.55 | ₹325.85 | ₹301.10 | ₹303.30 | 1,647,562 |
| 2026-07-21 | ₹314.95 | ₹318.00 | ₹302.50 | ₹303.35 | 276,688 |
| 2026-07-20 | ₹298.95 | ₹310.95 | ₹290.80 | ₹308.80 | 119,689 |
| 2026-07-17 | ₹299.20 | ₹301.90 | ₹292.15 | ₹298.35 | 68,902 |
| 2026-07-16 | ₹296.90 | ₹308.70 | ₹294.00 | ₹297.40 | 302,611 |
| 2026-07-15 | ₹297.00 | ₹297.95 | ₹289.10 | ₹296.10 | 47,973 |
| 2026-07-14 | ₹296.60 | ₹299.00 | ₹287.80 | ₹295.60 | 133,305 |
| 2026-07-13 | ₹277.00 | ₹301.65 | ₹277.00 | ₹295.20 | 838,649 |
| 2026-07-10 | ₹271.10 | ₹277.45 | ₹271.10 | ₹276.35 | 18,212 |
| 2026-07-09 | ₹270.75 | ₹275.55 | ₹268.65 | ₹269.80 | 35,070 |
| 2026-07-08 | ₹272.00 | ₹274.90 | ₹266.00 | ₹269.65 | 29,662 |
| 2026-07-07 | ₹269.15 | ₹272.65 | ₹269.15 | ₹272.15 | 12,544 |
| 2026-07-06 | ₹274.35 | ₹277.45 | ₹267.30 | ₹271.85 | 44,762 |
| 2026-07-03 | ₹276.70 | ₹279.95 | ₹272.85 | ₹274.35 | 33,776 |
| 2026-07-02 | ₹276.45 | ₹278.00 | ₹272.35 | ₹276.60 | 18,940 |
| 2026-07-01 | ₹279.50 | ₹280.15 | ₹271.35 | ₹272.30 | 30,484 |
| 2026-06-30 | ₹276.75 | ₹281.60 | ₹276.75 | ₹279.50 | 11,107 |
| 2026-06-29 | ₹283.00 | ₹284.40 | ₹274.55 | ₹278.85 | 33,133 |
| 2026-06-25 | ₹284.00 | ₹289.80 | ₹281.35 | ₹282.90 | 22,766 |
| 2026-06-24 | ₹284.45 | ₹291.60 | ₹282.00 | ₹284.55 | 40,976 |
| 2026-06-23 | ₹278.15 | ₹290.00 | ₹278.15 | ₹286.30 | 75,737 |
| 2026-06-22 | ₹280.00 | ₹283.45 | ₹278.60 | ₹279.85 | 19,255 |
| 2026-06-19 | ₹283.50 | ₹284.05 | ₹280.00 | ₹281.55 | 17,712 |
| 2026-06-18 | ₹288.50 | ₹290.90 | ₹282.25 | ₹283.20 | 24,002 |
| 2026-06-17 | ₹281.40 | ₹293.70 | ₹280.15 | ₹288.70 | 116,119 |
| 2026-06-16 | ₹284.65 | ₹289.90 | ₹280.95 | ₹283.90 | 37,847 |
| 2026-06-15 | ₹277.35 | ₹289.70 | ₹275.10 | ₹284.65 | 109,687 |
| 2026-06-12 | ₹273.00 | ₹278.70 | ₹265.20 | ₹276.15 | 83,203 |
| 2026-06-11 | ₹264.60 | ₹269.45 | ₹260.05 | ₹267.95 | 38,002 |
| 2026-06-10 | ₹271.65 | ₹277.00 | ₹260.15 | ₹264.60 | 96,882 |
| 2026-06-09 | ₹274.10 | ₹274.10 | ₹271.00 | ₹271.65 | 14,164 |
| 2026-06-08 | ₹275.70 | ₹281.00 | ₹270.30 | ₹272.25 | 35,499 |
| 2026-06-05 | ₹278.40 | ₹278.40 | ₹273.00 | ₹275.45 | 16,851 |
| 2026-06-04 | ₹268.20 | ₹278.70 | ₹268.20 | ₹277.10 | 75,316 |
| 2026-06-03 | ₹271.40 | ₹273.55 | ₹266.25 | ₹271.40 | 31,842 |
| 2026-06-02 | ₹269.15 | ₹271.45 | ₹267.10 | ₹270.15 | 34,528 |
| 2026-06-01 | ₹273.95 | ₹277.00 | ₹268.30 | ₹270.95 | 27,086 |
| 2026-05-29 | ₹276.30 | ₹277.00 | ₹266.15 | ₹268.20 | 35,090 |
| 2026-05-27 | ₹271.80 | ₹276.30 | ₹271.55 | ₹274.90 | 30,173 |
| 2026-05-26 | ₹270.95 | ₹276.90 | ₹270.10 | ₹271.80 | 22,675 |
| 2026-05-25 | ₹276.00 | ₹276.00 | ₹270.60 | ₹273.70 | 29,388 |
| 2026-05-22 | ₹271.65 | ₹276.45 | ₹269.00 | ₹272.55 | 42,421 |
| 2026-05-21 | ₹275.15 | ₹278.55 | ₹272.45 | ₹272.95 | 22,669 |
| 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 - Oct 2026)
VSSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.21%
₹285.55 → ₹386.10
Year to Date
Price Volatility
16.81%
Medium Volatility
Year to Date
Average Daily Volume
171,876
Year to Date Average
NSE Exchange
Vardhman Special Steels Share Price History – Frequently Asked Questions
Common questions about VSSL historical data and records. For live price, key ratios and fundamentals, see Vardhman Special Steels share price screener.
What is the all-time high share price of Vardhman Special Steels (VSSL)?
The all-time high share price of Vardhman Special Steels was ₹428.25 recorded on September 17, 2026 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 8,306,199 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹392.0.