Vardhman Special Steels share price history

NSE: VSSLBSE: 534392Industrial ProductsSmall Cap

Vardhman Special Steels Limited · Face value ₹10 · Listed May 2012

₹328.70₹35.40 (9.72%)BSE ₹328.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹364.10.

28 Oct: open ₹350.85, high ₹357.40, low ₹326.10

52-week range of traded prices to 28 Oct 2026

₹206.40Low, 30 Mar 2026₹428.25High, 17 Sep 2026

Market cap: ₹3,179 Cr1,063rd largest listed
P/E: 19.71
P/B: 2.37
Dividend yield: 1.06%
ROE: 12.7%
ROCE: 12.1%
Debt to equity: 0.12
Volume, NSE: 3,78,65242.9% delivered

Vardhman Special Steels share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Vardhman Special Steels' share price is on record from 17 May 2012, when it closed at ₹19.00, to 28 Oct 2026. Its highest close was ₹413.60 on 23 Sep 2026 and its lowest ₹5.55 on 2 Dec 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	328.70	+15.6%	413.60	208.40	287.30	428.25	206.40	3,54,78,966
2025	284.35	+25.8%	314.95	185.07	225.10	324.00	178.00	2,69,32,496
2024	226.10	+3.4%	334.50	190.40	219.00	342.80	185.40	3,17,08,267
2023	218.60	+42.5%	236.55	151.90	155.75	244.00	149.15	5,29,13,095
2022	153.43	+21.0%	161.93	100.90	131.00	166.00	100.00	3,33,17,206
2021	126.78	+116.6%	146.75	56.68	60.25	154.50	55.50	12,12,38,504
2020	58.53	+65.2%	62.93	19.00	35.40	65.43	17.65	72,20,838
2019	35.43	−26.6%	56.48	31.30	48.68	58.20	31.00	49,93,580
2018	48.25	−42.4%	88.75	47.03	85.20	91.90	45.25	1,14,43,528
2017	83.78	+82.3%	92.98	45.25	44.83	97.48	42.33	3,71,08,900
2016	45.95	+60.2%	60.85	20.15	28.40	63.45	19.33	57,09,940
2015	28.68	+64.3%	32.80	15.03	17.73	35.23	14.50	27,12,044
2014	17.45	+147.5%	22.50	7.00	7.40	22.68	7.00	20,88,032
2013	7.05	−52.9%	15.00	5.55	14.85	16.25	5.55	15,60,832
2012	14.98	–	19.98	14.58	20.00	22.50	14.53	46,76,348

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 17 May 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	328.70	−18.0%	402.40	402.40	326.10	36,43,384
Sep 2026	401.05	+12.6%	356.15	428.25	345.55	1,16,76,573
Aug 2026	356.15	+16.9%	312.20	375.95	300.60	53,84,600
Jul 2026	304.75	+9.0%	279.50	325.85	266.00	44,30,514
Jun 2026	279.50	+4.2%	273.95	293.70	260.05	9,61,714
May 2026	268.20	−3.8%	278.70	287.55	261.10	9,28,763
Apr 2026	278.69	+33.7%	217.76	306.30	212.01	61,98,650
Mar 2026	208.40	−18.8%	251.00	253.90	206.40	7,98,173
Feb 2026	256.60	+0.4%	254.30	266.90	240.15	4,95,860
Jan 2026	255.60	−10.1%	287.30	289.40	243.80	9,60,735
Dec 2025	284.35	+0.5%	283.00	304.00	275.00	11,06,280
Nov 2025	283.00	−1.3%	291.95	304.90	270.55	14,51,191
Oct 2025	286.65	−3.1%	299.40	324.00	266.10	67,65,282
Sep 2025	295.90	+16.8%	255.90	299.50	250.60	26,70,398
Aug 2025	253.35	−6.0%	269.95	271.30	244.65	6,28,067
Jul 2025	269.60	+2.9%	264.60	281.40	247.20	19,95,479
Jun 2025	262.00	−8.9%	290.00	291.00	242.35	20,58,498
May 2025	287.56	+19.4%	243.00	290.30	227.22	25,40,463
Apr 2025	240.87	+20.5%	201.85	294.35	191.60	41,34,093
Mar 2025	199.91	−1.0%	202.00	216.70	178.00	17,26,142
Feb 2025	201.88	−14.4%	237.95	239.90	197.50	5,94,907
Jan 2025	235.79	+4.3%	225.10	246.72	203.31	12,61,696
Dec 2024	226.10	−11.9%	259.20	267.00	224.35	8,47,632
Nov 2024	256.70	−3.8%	276.00	287.70	245.00	10,84,332
Oct 2024	266.80	−15.1%	317.95	322.00	253.65	14,31,744
Sep 2024	314.25	+9.9%	287.50	317.40	275.25	22,16,033
Aug 2024	285.95	+0.3%	287.85	296.25	248.00	27,50,493
Jul 2024	285.00	−8.8%	315.65	321.00	278.65	17,45,423
Jun 2024	312.50	+4.1%	309.80	342.80	265.00	32,58,041
May 2024	300.25	+1.0%	299.40	340.20	262.10	66,49,527
Apr 2024	297.30	+40.2%	213.00	314.00	211.85	64,55,493
Mar 2024	212.10	+3.6%	205.75	217.80	185.40	18,89,108
Feb 2024	204.75	−5.1%	215.70	223.50	201.55	14,44,831
Jan 2024	215.70	−1.3%	219.00	226.65	203.55	19,35,610
Dec 2023	218.60	−1.0%	221.00	244.00	211.75	44,92,141
Nov 2023	220.90	+3.0%	213.05	229.70	206.40	37,15,587
Oct 2023	214.40	+4.4%	205.30	228.60	197.80	61,20,777
Sep 2023	205.30	−5.7%	219.00	234.00	196.80	25,36,954
Aug 2023	217.60	+17.3%	188.00	225.30	174.80	53,77,966
Jul 2023	185.50	−1.6%	189.95	197.00	184.00	19,93,004
Jun 2023	188.50	−9.4%	207.95	222.55	185.70	12,54,358
May 2023	207.95	+13.4%	183.48	225.00	178.05	47,87,804
Apr 2023	183.40	−7.7%	199.68	215.80	176.95	41,76,468
Mar 2023	198.60	+20.6%	165.50	203.50	165.00	82,30,174
Feb 2023	164.73	+3.6%	160.00	179.75	154.25	37,58,362
Jan 2023	159.03	+3.6%	155.75	177.00	149.15	64,69,500
Dec 2022	153.43	+17.5%	131.50	166.00	127.78	88,55,162
Nov 2022	130.55	−0.4%	131.03	134.83	124.75	11,73,808
Oct 2022	131.03	+8.2%	121.50	137.48	119.50	13,45,094
Sep 2022	121.10	−0.1%	121.10	134.50	112.00	16,28,030
Aug 2022	121.23	+0.1%	121.08	126.75	115.78	10,70,664
Jul 2022	121.08	+6.2%	111.30	124.95	105.90	10,87,616
Jun 2022	114.05	−1.9%	116.23	118.75	100.00	6,63,222
May 2022	116.23	−8.6%	127.18	127.18	103.23	14,05,808
Apr 2022	127.18	+11.5%	114.50	146.60	114.50	48,57,678
Mar 2022	114.05	−6.1%	120.50	130.45	108.10	29,59,476
Feb 2022	121.48	−5.9%	129.95	139.00	112.50	40,03,184
Jan 2022	129.15	+1.9%	131.00	142.20	123.40	42,67,464
Dec 2021	126.78	+7.1%	118.00	130.98	107.75	41,48,862
Nov 2021	118.40	−13.2%	137.50	144.00	113.40	49,46,902
Oct 2021	136.35	+14.2%	118.50	142.00	117.65	98,49,324
Sep 2021	119.40	−6.9%	129.35	139.40	114.90	75,02,052
Aug 2021	128.20	−1.5%	131.95	154.50	110.75	2,20,24,038
Jul 2021	130.15	+11.8%	116.95	139.50	115.25	1,73,36,172
Jun 2021	116.43	+16.9%	100.00	122.95	95.00	2,44,00,006
May 2021	99.58	−2.5%	102.40	104.90	93.05	73,32,646
Apr 2021	102.15	+47.8%	70.65	108.95	67.03	1,43,26,600
Mar 2021	69.13	−10.8%	78.90	88.05	67.10	47,91,616
Feb 2021	77.50	+31.5%	58.95	78.35	58.23	26,00,040
Jan 2021	58.95	+0.7%	60.25	67.50	55.50	19,80,246
Dec 2020	58.53	+11.6%	52.13	65.43	50.63	14,56,210
Nov 2020	52.43	+46.0%	37.45	52.98	34.50	11,12,744
Oct 2020	35.90	−9.1%	39.48	40.48	32.63	2,33,072
Sep 2020	39.48	+9.5%	35.75	41.88	34.23	5,77,764
Aug 2020	36.05	+27.2%	27.25	38.35	27.05	4,41,364
Jul 2020	28.35	−9.1%	30.50	31.45	27.55	1,74,682
Jun 2020	31.18	+39.0%	22.75	37.50	21.50	10,46,234
May 2020	22.43	−1.6%	23.88	23.88	20.13	1,61,652
Apr 2020	22.80	+10.3%	20.65	24.08	18.53	4,61,374
Mar 2020	20.68	−33.8%	32.50	32.75	17.65	7,71,378
Feb 2020	31.25	−13.5%	37.10	39.50	31.00	2,40,818
Jan 2020	36.13	+2.0%	35.40	43.68	33.90	5,43,546
Dec 2019	35.43	+5.9%	32.65	36.45	31.18	2,24,786
Nov 2019	33.45	+2.5%	32.00	37.00	31.50	2,24,400
Oct 2019	32.65	−5.6%	34.88	36.50	31.00	2,58,830
Sep 2019	34.58	−10.9%	39.83	39.93	34.08	2,04,122
Aug 2019	38.80	+5.7%	37.50	44.50	31.10	6,51,590
Jul 2019	36.73	−1.6%	37.03	44.50	36.00	4,00,510
Jun 2019	37.33	−20.3%	48.50	49.00	36.50	5,50,564
May 2019	46.83	−6.0%	50.78	53.00	44.03	7,87,586
Apr 2019	49.80	+2.6%	49.98	57.50	47.80	7,50,240
Mar 2019	48.55	−1.1%	49.45	58.20	47.90	4,06,654
Feb 2019	49.10	+13.9%	43.15	52.75	40.20	2,16,954
Jan 2019	43.13	−10.6%	48.68	50.45	40.95	3,17,344
Dec 2018	48.25	−2.4%	50.98	52.75	45.25	2,42,952
Nov 2018	49.45	−7.4%	53.68	56.98	48.78	2,45,444
Oct 2018	53.38	−3.9%	57.30	57.30	47.50	7,92,770
Sep 2018	55.55	−15.8%	66.03	67.33	50.78	5,33,192
Aug 2018	66.00	+8.7%	61.65	70.50	59.73	9,26,714
Jul 2018	60.73	+1.6%	60.63	64.93	57.50	7,21,422
Jun 2018	59.78	−10.7%	67.95	67.95	56.58	11,62,134
May 2018	66.90	−10.6%	74.53	75.25	58.75	13,16,962
Apr 2018	74.83	+4.3%	72.10	80.50	72.10	7,92,042
Mar 2018	71.73	−7.4%	77.48	82.95	68.65	12,58,006
Feb 2018	77.48	+4.0%	74.13	85.75	66.03	17,88,300
Jan 2018	74.53	−11.0%	85.20	91.90	73.30	16,63,590
Dec 2017	83.78	−7.0%	90.08	92.38	77.55	14,71,808
Nov 2017	90.08	−2.6%	93.00	94.50	78.33	36,52,914
Oct 2017	92.45	+43.7%	66.85	97.48	64.75	69,08,684
Sep 2017	64.35	−5.4%	69.25	77.20	62.50	20,93,900
Aug 2017	68.00	−4.3%	71.90	71.90	58.90	21,27,966
Jul 2017	71.05	+32.6%	54.00	79.20	53.98	77,53,192
Jun 2017	53.60	+3.7%	52.90	57.95	51.00	21,16,494
May 2017	51.70	−16.8%	61.00	62.73	48.53	35,67,496
Apr 2017	62.18	−14.9%	73.25	84.45	49.53	38,72,292
Mar 2017	73.08	+24.0%	59.40	74.75	55.05	15,40,164
Feb 2017	58.93	+9.4%	56.05	66.50	51.60	9,28,082
Jan 2017	53.88	+17.2%	44.83	60.50	42.33	10,75,908
Dec 2016	45.95	−5.9%	48.98	53.55	43.60	5,37,550
Nov 2016	48.85	−9.2%	53.98	58.48	39.78	8,86,668
Oct 2016	53.78	+39.7%	37.53	63.45	37.53	10,39,868
Sep 2016	38.50	−0.9%	37.90	42.25	36.28	2,69,084
Aug 2016	38.85	+2.7%	39.40	43.75	35.95	4,28,718
Jul 2016	37.83	+2.2%	37.05	39.48	30.20	3,68,060
Jun 2016	37.03	+30.9%	27.15	42.08	26.50	8,17,588
May 2016	28.28	−4.6%	33.50	33.50	27.00	4,53,254
Apr 2016	29.63	+12.6%	26.50	30.50	26.00	2,22,666
Mar 2016	26.30	+16.9%	22.98	29.00	22.98	1,36,830
Feb 2016	22.50	−19.9%	28.08	29.95	21.60	1,57,244
Jan 2016	28.08	−2.1%	28.40	31.43	19.33	3,92,410
Dec 2015	28.68	+39.7%	21.00	35.23	20.10	9,67,986
Nov 2015	20.53	+10.5%	18.55	21.00	17.75	1,86,668
Oct 2015	18.58	+11.4%	16.60	22.00	15.55	2,76,904
Sep 2015	16.68	−21.9%	23.00	23.00	15.30	1,81,924
Aug 2015	21.35	−4.8%	22.00	23.00	18.00	2,06,610
Jul 2015	22.43	+20.9%	18.95	24.00	18.20	2,88,640
Jun 2015	18.55	−1.3%	18.03	19.00	15.85	92,468
May 2015	18.80	−0.7%	18.78	19.00	16.33	48,886
Apr 2015	18.93	+16.6%	16.15	21.00	16.15	97,606
Mar 2015	16.23	−6.3%	17.23	20.00	15.03	1,33,930
Feb 2015	17.33	+8.1%	15.53	18.00	14.95	1,13,136
Jan 2015	16.03	−8.2%	17.73	19.48	14.50	1,17,286
Dec 2014	17.45	+5.6%	16.50	17.90	15.25	64,998
Nov 2014	16.53	−7.0%	17.60	19.00	15.50	2,23,880
Oct 2014	17.78	−2.9%	17.55	20.38	15.00	1,16,114
Sep 2014	18.30	+6.1%	17.28	22.05	17.28	2,31,886
Aug 2014	17.25	−19.3%	22.40	22.40	16.60	1,57,834
Jul 2014	21.38	+12.4%	19.03	22.68	18.00	1,84,756
Jun 2014	19.03	+35.9%	14.00	21.55	13.65	5,37,328
May 2014	14.00	+3.7%	13.30	16.25	11.88	2,04,004
Apr 2014	13.50	+37.1%	9.55	14.80	9.55	1,82,230
Mar 2014	9.85	+1.5%	9.50	10.23	8.60	53,950
Feb 2014	9.70	+17.6%	7.85	9.80	7.85	79,374
Jan 2014	8.25	+17.0%	7.40	9.40	7.00	51,678
Dec 2013	7.05	+22.1%	5.75	7.05	5.55	2,52,268
Nov 2013	5.78	−20.3%	7.23	7.25	5.78	1,24,470
Oct 2013	7.25	−10.5%	7.90	8.10	7.08	1,17,930
Sep 2013	8.10	+21.3%	6.60	8.35	6.60	25,842
Aug 2013	6.68	−7.3%	6.98	6.98	6.03	60,262
Jul 2013	7.20	−27.8%	8.40	9.10	7.00	1,10,806
Jun 2013	9.98	−0.3%	9.63	10.00	8.75	26,544
May 2013	10.00	−13.0%	10.53	11.50	9.03	1,01,502
Apr 2013	11.50	−10.7%	12.50	13.00	10.83	24,778
Mar 2013	12.88	−0.4%	12.30	13.70	11.00	3,07,048
Feb 2013	12.93	−7.7%	13.75	15.38	12.33	1,32,580
Jan 2013	14.00	−6.5%	14.85	16.25	12.70	2,76,802
Dec 2012	14.98	−2.3%	15.43	16.20	14.53	2,49,476
Nov 2012	15.33	−5.8%	16.55	18.13	15.00	1,69,932
Oct 2012	16.28	−15.7%	19.50	20.00	15.25	3,25,224
Sep 2012	19.30	+24.1%	16.15	20.88	14.75	1,61,538
Aug 2012	15.55	−5.8%	16.50	17.45	15.00	2,42,724
Jul 2012	16.50	−14.8%	20.48	20.48	15.75	5,05,432
Jun 2012	19.38	+9.9%	17.75	22.50	17.30	6,18,202
May 2012	17.63	–	20.00	20.00	15.23	24,03,820

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	350.85	357.40	326.10	328.70	338.74	3,78,652	42.9%
27 Oct 2026	347.20	398.90	343.20	364.10	377.72	16,37,007	13.1%
26 Oct 2026	339.20	348.20	331.40	343.75	340.18	75,714	52.0%
23 Oct 2026	349.05	352.60	335.05	339.20	339.46	1,11,514	52.9%
22 Oct 2026	352.55	359.10	337.85	349.05	349.60	1,42,784	51.3%
21 Oct 2026	368.50	368.50	344.00	356.15	355.94	1,11,146	50.3%
19 Oct 2026	382.00	382.05	365.00	369.00	373.17	46,861	52.0%
16 Oct 2026	366.05	384.90	366.05	380.50	380.15	2,05,183	30.1%
15 Oct 2026	369.85	376.45	359.20	372.30	368.01	78,387	58.9%
14 Oct 2026	361.40	374.20	361.20	369.85	368.35	86,008	40.7%
13 Oct 2026	377.15	377.15	352.60	364.25	360.89	1,35,951	55.5%
12 Oct 2026	373.40	385.65	373.40	377.95	378.10	88,043	51.4%
9 Oct 2026	376.15	379.00	365.30	373.40	370.63	72,211	42.0%
8 Oct 2026	398.00	398.00	375.10	376.15	380.96	64,435	51.5%
7 Oct 2026	389.75	395.00	382.90	393.75	389.49	60,271	50.6%
6 Oct 2026	388.00	393.40	385.00	389.75	389.83	43,982	61.6%
5 Oct 2026	381.00	388.35	375.85	386.10	383.49	1,40,448	50.6%
1 Oct 2026	402.40	402.40	375.35	383.30	384.21	1,64,787	51.2%
30 Sep 2026	405.80	414.00	395.00	401.05	399.82	1,04,397	44.5%
29 Sep 2026	410.50	410.50	397.80	405.85	404.27	64,367	42.2%
28 Sep 2026	414.60	418.00	403.80	407.75	410.08	1,08,982	50.2%
25 Sep 2026	405.00	415.60	404.00	411.50	410.21	78,218	48.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vardhman Special Steels bonus and split history

Ex-date	Event	Price factor	What happened
26 May 2023	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
7 Apr 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Apr 2017	Price move	–	A corporate action went ex within three days of this move (Rights 2:3 @ Premium Rs 40/-, ex-date 7 Apr 2017), and its terms do not account for the move. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.