VST Industries

VSTI
🏛️ india →
260.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 260.30 264.70 258.30 260.50 0.1M
2025-09-30 256.00 259.40 256.00 258.45 0.1M
2025-09-29 262.55 262.55 257.00 257.75 0.1M
2025-09-26 263.00 263.80 259.50 261.00 0.1M
2025-09-25 264.60 265.40 263.10 263.45 0.1M
2025-09-24 266.50 267.30 264.30 264.60 0.1M
2025-09-23 267.10 268.50 266.05 266.50 0.1M
2025-09-22 269.00 270.00 267.10 267.60 0.1M
2025-09-19 271.85 272.30 268.50 269.00 0.1M
2025-09-18 274.00 274.10 270.00 271.30 0.1M
2025-09-17 271.50 273.90 271.00 271.35 0.1M
2025-09-16 268.00 271.80 268.00 270.90 0.2M
2025-09-15 267.95 268.80 267.30 267.95 0.1M
2025-09-12 268.00 269.35 266.30 267.15 0.1M
2025-09-11 268.70 270.30 266.95 267.95 0.1M
2025-09-10 268.00 270.00 268.00 268.70 0.1M
2025-09-09 269.00 270.00 267.00 267.65 0.1M
2025-09-08 269.85 271.00 267.55 268.10 0.1M
2025-09-05 274.00 274.00 268.00 268.60 0.2M
2025-09-04 270.00 275.00 268.20 273.25 0.3M
2025-09-03 270.00 270.90 266.10 269.30 0.3M
2025-09-02 270.35 272.95 269.00 269.95 0.2M
2025-09-01 268.90 271.65 268.90 270.45 0.1M
2025-08-29 269.65 271.75 268.20 268.85 0.1M
2025-08-28 270.45 274.30 268.50 269.65 0.1M
2025-08-26 272.50 274.65 271.00 271.50 0.1M
2025-08-25 276.00 278.20 272.80 273.95 0.1M
2025-08-22 280.50 281.65 274.95 276.15 0.1M
2025-08-21 282.00 285.05 279.65 281.75 0.2M
2025-08-20 272.00 282.60 271.70 279.35 0.4M
2025-08-19 271.30 272.90 270.45 271.65 0.2M
2025-08-18 274.00 275.00 270.00 271.05 0.3M
2025-08-14 275.05 276.75 271.85 272.60 0.1M
2025-08-13 279.20 280.70 273.05 274.60 0.2M
2025-08-12 277.55 280.45 276.80 279.20 0.1M
2025-08-11 280.00 283.50 273.05 277.25 0.3M
2025-08-08 282.45 283.65 279.00 280.05 0.1M
2025-08-07 282.00 284.50 279.05 283.30 0.2M
2025-08-06 282.50 284.00 281.00 282.05 0.2M
2025-08-05 281.50 284.60 281.20 282.45 0.2M
2025-08-04 281.05 283.45 280.15 282.00 0.1M
2025-08-01 282.20 284.20 280.00 282.05 0.3M
2025-07-31 282.40 283.90 279.00 282.40 0.1M
2025-07-30 281.00 283.80 279.35 282.40 0.4M
2025-07-29 279.80 282.20 277.50 281.35 0.1M
2025-07-28 282.00 283.45 279.25 280.15 0.2M
2025-07-25 282.50 286.35 280.75 281.95 0.2M
2025-07-24 287.00 288.80 283.60 284.80 0.3M
2025-07-23 286.00 288.80 285.95 287.20 0.3M
2025-07-22 290.50 295.20 280.35 284.40 1.5M
2025-07-21 293.85 295.65 290.50 292.75 0.4M
2025-07-18 294.70 294.70 287.35 292.80 0.2M
2025-07-17 295.90 298.20 292.50 293.20 0.3M
2025-07-16 299.35 300.70 293.15 295.20 1.0M
2025-07-15 299.90 302.65 297.00 299.05 0.3M
2025-07-14 296.00 303.20 295.70 300.00 0.6M
2025-07-11 281.15 303.30 278.00 298.25 3.1M
2025-07-10 283.40 285.50 280.25 280.90 0.2M
2025-07-09 285.75 285.75 282.20 283.30 0.2M
2025-07-08 285.05 288.55 282.05 283.30 0.3M
2025-07-07 289.30 289.30 283.90 285.05 0.4M
2025-07-04 297.55 298.55 288.40 289.40 0.6M
2025-07-03 303.00 303.00 297.05 299.45 0.8M
2025-07-02 317.50 319.10 311.00 315.70 1.3M
2025-07-01 317.70 317.70 311.70 314.80 1.5M
2025-06-30 300.00 308.80 298.60 307.50 1.6M
2025-06-27 293.75 298.00 292.25 296.75 0.9M
2025-06-26 292.00 294.20 290.80 291.50 0.4M
2025-06-25 288.10 294.90 288.10 290.85 0.5M
2025-06-24 283.40 289.50 283.40 287.25 0.3M
2025-06-23 280.65 283.50 279.65 282.80 0.2M
2025-06-20 279.00 283.80 279.00 282.70 0.2M
2025-06-19 283.00 284.55 279.60 280.25 0.3M
2025-06-18 284.00 286.15 282.25 283.25 0.2M
2025-06-17 285.10 288.50 282.65 283.30 0.3M
2025-06-16 285.00 287.35 281.00 285.30 0.2M
2025-06-13 287.05 287.05 283.50 285.55 0.3M
2025-06-12 291.70 292.40 287.20 289.40 0.3M
2025-06-11 286.95 292.40 286.95 289.80 0.3M
2025-06-10 287.65 289.45 286.20 286.95 0.3M
2025-06-09 283.50 286.50 282.40 285.10 0.3M
2025-06-06 279.85 281.80 278.80 280.90 0.3M
2025-06-05 278.20 282.90 278.10 279.30 0.2M
2025-06-04 280.05 282.55 277.50 278.10 0.3M
2025-06-03 283.30 284.65 280.40 281.15 0.2M
2025-06-02 286.00 287.65 282.50 283.30 0.3M
2025-05-30 288.00 288.45 284.00 285.85 0.2M
2025-05-29 286.60 287.95 285.55 286.75 0.2M
2025-05-28 286.75 289.05 286.20 286.50 0.2M
2025-05-27 289.40 291.85 285.80 286.35 0.3M
2025-05-26 289.40 290.95 287.75 289.40 0.2M
2025-05-23 288.10 289.40 285.10 288.65 0.2M
2025-05-22 290.00 293.00 284.50 286.90 0.3M
2025-05-21 294.00 294.20 289.20 290.35 0.3M
2025-05-20 297.70 298.90 292.60 293.50 0.2M
2025-05-19 290.65 300.90 290.65 296.30 0.4M
2025-05-16 292.00 293.30 289.15 291.25 0.2M
2025-05-15 289.10 290.95 287.55 289.65 0.2M
2025-05-14 287.30 290.05 285.60 287.70 0.2M
2025-05-13 284.95 291.25 284.20 285.60 0.3M
2025-05-12 283.95 288.20 281.05 284.80 0.4M
2025-05-09 275.00 277.80 272.55 273.80 0.4M
2025-05-08 283.40 286.90 280.00 280.85 0.2M
2025-05-07 276.05 284.40 275.80 282.65 0.3M
2025-05-06 287.45 289.20 280.45 281.60 0.2M
2025-05-05 289.05 290.65 286.00 287.45 0.3M
2025-05-02 290.00 292.70 285.05 289.05 0.3M
2025-04-30 298.75 298.75 286.50 290.35 0.3M
2025-04-29 298.00 301.00 294.35 298.75 0.4M
2025-04-28 297.05 297.30 284.40 295.10 1.1M
2025-04-25 334.00 334.65 298.15 302.75 2.0M
2025-04-24 330.00 333.45 326.75 330.50 0.5M
2025-04-23 328.95 331.85 319.50 328.05 0.7M
2025-04-22 314.00 330.75 312.65 324.15 1.4M
2025-04-21 295.00 309.00 295.00 307.70 0.7M
2025-04-17 292.35 295.85 289.40 294.25 0.4M
2025-04-16 291.95 293.85 287.75 290.20 0.5M
2025-04-15 275.05 291.80 275.05 289.15 1.2M
2025-04-11 275.00 275.00 263.75 273.70 0.4M
2025-04-09 271.15 272.00 266.80 268.60 0.3M
2025-04-08 266.00 271.00 265.95 267.20 0.2M
2025-04-07 255.00 265.95 253.00 263.90 0.5M
2025-04-04 275.30 275.80 265.05 267.60 0.4M
2025-04-03 274.00 276.70 270.70 275.30 0.3M
2025-04-02 275.60 276.95 267.35 274.00 0.3M
2025-04-01 265.75 274.35 264.00 272.65 0.5M
2025-03-28 260.00 266.65 258.65 263.25 0.6M
2025-03-27 260.00 262.95 256.70 258.15 0.6M
2025-03-26 267.70 267.95 260.00 260.65 0.5M
2025-03-25 277.00 277.05 266.00 267.70 0.6M
2025-03-24 277.00 279.70 272.05 272.80 0.7M
2025-03-21 270.65 275.00 268.60 273.80 0.5M
2025-03-20 270.00 272.00 265.45 269.30 0.4M
2025-03-19 259.85 269.55 258.00 268.00 0.7M
2025-03-18 257.90 260.00 254.15 258.35 0.5M
2025-03-17 259.00 259.85 254.05 255.75 0.4M
2025-03-13 263.00 263.00 258.15 258.55 0.3M
2025-03-12 262.50 264.05 258.45 259.85 0.4M
2025-03-11 258.40 261.90 252.15 260.45 0.3M
2025-03-10 265.10 265.95 257.00 259.40 0.3M
2025-03-07 263.90 266.60 260.00 265.05 0.4M
2025-03-06 258.00 263.90 255.45 262.70 0.5M
2025-03-05 247.00 257.70 244.75 256.90 0.6M
2025-03-04 247.85 250.45 242.05 247.15 0.7M
2025-03-03 253.15 256.20 242.10 249.60 0.6M
2025-02-28 266.00 270.70 250.75 252.35 1.6M
2025-02-27 278.75 279.20 267.20 269.30 0.3M
2025-02-25 274.00 276.50 270.10 275.00 0.5M
2025-02-24 276.95 277.80 270.40 272.30 0.4M
2025-02-21 289.60 289.90 277.15 278.65 0.8M
2025-02-20 294.35 294.90 287.10 288.55 0.5M
2025-02-19 283.90 300.95 282.10 299.45 0.3M
2025-02-18 290.00 291.65 276.00 283.90 0.5M
2025-02-17 298.00 299.00 287.25 289.95 0.4M
2025-02-14 306.50 308.65 294.00 295.70 0.4M
2025-02-13 304.15 312.25 303.15 304.00 0.3M
2025-02-12 316.00 316.85 303.25 304.15 0.5M
2025-02-11 321.15 322.15 313.00 315.20 0.4M
2025-02-10 336.30 336.30 320.80 321.65 0.2M
2025-02-07 329.35 338.90 319.95 330.05 1.3M
2025-02-06 320.50 327.20 320.50 326.10 0.1M
2025-02-05 328.90 328.90 317.25 323.65 0.2M
2025-02-04 320.00 325.95 319.95 324.05 0.1M
2025-02-03 323.00 332.45 321.00 322.60 0.2M
2025-02-01 324.95 332.25 317.50 324.45 0.3M
2025-01-31 312.60 322.05 312.60 320.40 0.1M
2025-01-30 321.00 322.30 318.00 319.15 0.1M
2025-01-29 315.00 320.35 313.45 318.10 0.1M
2025-01-28 324.00 325.00 308.35 312.55 0.3M
2025-01-27 328.45 328.45 312.85 315.60 0.2M
2025-01-24 329.00 331.20 321.40 324.95 0.1M
2025-01-23 322.45 334.00 320.00 329.60 0.2M
2025-01-22 330.00 331.00 320.80 321.55 0.2M
2025-01-21 341.30 341.30 326.10 328.00 0.3M
2025-01-20 317.00 336.90 313.00 333.30 0.5M
2025-01-17 315.70 315.70 310.75 311.90 0.1M
2025-01-16 315.00 316.25 311.50 313.15 0.1M
2025-01-15 311.00 315.45 306.50 310.35 0.2M
2025-01-14 312.00 314.55 306.95 308.35 0.2M
2025-01-13 312.50 315.45 304.70 306.25 0.2M
2025-01-10 325.15 327.85 314.30 315.25 0.2M
2025-01-09 327.90 329.80 322.10 323.55 0.1M
2025-01-08 332.95 332.95 324.75 327.85 0.1M
2025-01-07 328.45 332.90 327.90 329.40 0.1M
2025-01-06 342.00 343.95 326.50 328.10 0.2M
2025-01-03 344.25 346.90 339.25 340.50 0.1M
2025-01-02 340.65 346.20 339.00 340.85 0.2M
2025-01-01 336.20 345.65 335.05 340.65 0.1M