VSSL.NS(VSSL.NS)
VSSL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $337.45 | $337.45 | $325.65 | $332.70 | 130,909 |
| 8/10/2026 | $347.00 | $351.70 | $335.10 | $337.65 | 233,345 |
| 8/7/2026 | $332.55 | $344.70 | $328.00 | $341.85 | 335,632 |
| 8/6/2026 | $334.70 | $349.50 | $327.00 | $333.85 | 1.00M |
| 8/5/2026 | $304.80 | $335.00 | $303.10 | $329.35 | 759,558 |
| 8/4/2026 | $303.00 | $309.70 | $300.60 | $304.80 | 152,977 |
| 8/3/2026 | $312.20 | $312.20 | $303.00 | $304.00 | 76,672 |
| 7/31/2026 | $300.00 | $305.90 | $296.75 | $304.75 | 87,009 |
| 7/30/2026 | $305.85 | $305.85 | $298.20 | $300.10 | 74,609 |
| 7/29/2026 | $298.50 | $312.00 | $296.45 | $306.15 | 166,083 |
| 7/28/2026 | $298.00 | $298.45 | $290.05 | $296.90 | 69,217 |
| 7/27/2026 | $297.80 | $304.95 | $295.70 | $297.30 | 64,757 |
| 7/24/2026 | $292.30 | $298.40 | $288.85 | $296.25 | 99,214 |
| 7/23/2026 | $305.40 | $312.00 | $296.00 | $297.70 | 211,551 |
| 7/22/2026 | $305.55 | $325.85 | $301.10 | $303.30 | 1.65M |
| 7/21/2026 | $314.95 | $318.00 | $302.50 | $303.35 | 276,688 |
| 7/20/2026 | $298.95 | $310.95 | $290.80 | $308.80 | 119,749 |
| 7/17/2026 | $299.20 | $301.90 | $292.15 | $298.35 | 68,927 |
| 7/16/2026 | $296.90 | $308.70 | $294.00 | $297.40 | 302,739 |
| 7/15/2026 | $297.00 | $297.95 | $289.10 | $296.10 | 47,973 |
| 7/14/2026 | $296.60 | $299.00 | $287.80 | $295.60 | 133,412 |
| 7/13/2026 | $277.00 | $301.65 | $277.00 | $295.20 | 838,649 |
| 7/10/2026 | $271.10 | $277.45 | $271.10 | $276.35 | 18,219 |
| 7/9/2026 | $270.75 | $275.55 | $268.65 | $269.80 | 35,269 |
| 7/8/2026 | $272.00 | $274.90 | $266.00 | $269.65 | 29,662 |
| 7/7/2026 | $269.15 | $272.65 | $269.15 | $272.15 | 12,588 |
| 7/6/2026 | $274.35 | $277.45 | $267.30 | $271.85 | 44,861 |
| 7/3/2026 | $276.70 | $279.95 | $272.85 | $274.35 | 33,863 |
| 7/2/2026 | $276.45 | $278.00 | $272.35 | $276.60 | 19,037 |
| 7/1/2026 | $279.50 | $280.15 | $271.35 | $272.30 | 30,524 |
| 6/30/2026 | $276.75 | $281.60 | $276.75 | $279.50 | 11,115 |
| 6/29/2026 | $283.00 | $284.40 | $274.55 | $278.85 | 33,160 |
| 6/25/2026 | $284.00 | $289.80 | $281.35 | $282.90 | 22,797 |
| 6/24/2026 | $284.45 | $291.60 | $282.00 | $284.55 | 41,028 |
| 6/23/2026 | $278.15 | $290.00 | $278.15 | $286.30 | 75,737 |
| 6/22/2026 | $280.00 | $283.45 | $278.60 | $279.85 | 19,255 |
| 6/19/2026 | $283.50 | $284.05 | $280.00 | $281.55 | 17,712 |
| 6/18/2026 | $288.50 | $290.90 | $282.25 | $283.20 | 24,007 |
| 6/17/2026 | $281.40 | $293.70 | $280.15 | $288.70 | 116,119 |
| 6/16/2026 | $284.65 | $289.90 | $280.95 | $283.90 | 37,878 |
| 6/15/2026 | $277.35 | $289.70 | $275.10 | $284.65 | 109,687 |
| 6/12/2026 | $273.00 | $278.70 | $265.20 | $276.15 | 83,203 |
| 6/11/2026 | $264.60 | $269.45 | $260.05 | $267.95 | 38,002 |
| 6/10/2026 | $271.65 | $277.00 | $260.15 | $264.60 | 96,882 |
| 6/9/2026 | $274.10 | $274.10 | $271.00 | $271.65 | 14,164 |
| 6/8/2026 | $275.70 | $281.00 | $270.30 | $272.25 | 35,551 |
| 6/5/2026 | $278.40 | $278.40 | $273.00 | $275.45 | 17,028 |
| 6/4/2026 | $268.20 | $278.70 | $268.20 | $277.10 | 75,619 |
| 6/3/2026 | $271.40 | $273.55 | $266.25 | $271.40 | 31,865 |
| 6/2/2026 | $269.15 | $271.45 | $267.10 | $270.15 | 34,528 |
| 6/1/2026 | $273.95 | $277.00 | $268.30 | $270.95 | 27,086 |
| 5/29/2026 | $276.30 | $277.00 | $266.15 | $268.20 | 35,341 |
| 5/27/2026 | $271.80 | $276.30 | $271.55 | $274.90 | 30,173 |
| 5/26/2026 | $270.95 | $276.90 | $270.10 | $271.80 | 22,745 |
| 5/25/2026 | $276.00 | $276.00 | $270.60 | $273.70 | 29,430 |
| 5/22/2026 | $271.65 | $276.45 | $269.00 | $272.55 | 42,421 |
| 5/21/2026 | $275.15 | $278.55 | $272.45 | $272.95 | 22,723 |
| 5/20/2026 | $282.00 | $282.00 | $272.85 | $275.15 | 34,967 |
| 5/19/2026 | $277.20 | $282.45 | $275.00 | $279.70 | 24,005 |
| 5/18/2026 | $278.25 | $279.95 | $271.00 | $277.20 | 28,376 |
| 5/15/2026 | $280.95 | $287.55 | $274.55 | $280.30 | 63,047 |
| 5/14/2026 | $276.85 | $281.85 | $271.50 | $280.45 | 87,426 |