VST Industries Limited ( VSTIND.BO) - Price History
Monthly price history for VSTIND.BO (VST Industries Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹255.30 | ₹255.30 |
| May 2026 | ₹255.65 | ₹255.65 |
| April 2026 | ₹258.37 | ₹258.37 |
| March 2026 | ₹200.07 | ₹200.07 |
| February 2026 | ₹233.89 | ₹233.89 |
| January 2026 | ₹234.60 | ₹234.60 |
| December 2025 | ₹257.55 | ₹257.55 |
| November 2025 | ₹254.70 | ₹254.70 |
| October 2025 | ₹261.25 | ₹261.25 |
| September 2025 | ₹258.45 | ₹258.45 |
| August 2025 | ₹268.85 | ₹268.85 |
| July 2025 | ₹282.40 | ₹282.40 |
| June 2025 | ₹297.76 | ₹307.50 |
| May 2025 | ₹276.80 | ₹285.85 |
| April 2025 | ₹281.15 | ₹290.35 |
| March 2025 | ₹254.91 | ₹263.25 |
| February 2025 | ₹244.36 | ₹252.35 |
| January 2025 | ₹310.25 | ₹320.40 |
| December 2024 | ₹325.55 | ₹336.20 |
| November 2024 | ₹313.20 | ₹323.45 |
| October 2024 | ₹334.80 | ₹345.75 |
| September 2024 | ₹363.51 | ₹375.40 |
| August 2024 | ₹402.09 | ₹4,567.64 |
| July 2024 | ₹385.43 | ₹4,378.44 |
| June 2024 | ₹351.70 | ₹3,995.31 |
| May 2024 | ₹215.52 | ₹4,038.98 |
| April 2024 | ₹215.01 | ₹4,029.41 |
| March 2024 | ₹190.50 | ₹3,570.05 |
| February 2024 | ₹196.39 | ₹3,680.49 |
| January 2024 | ₹197.48 | ₹3,700.95 |
| December 2023 | ₹181.78 | ₹3,406.70 |
| November 2023 | ₹177.08 | ₹3,318.59 |
| October 2023 | ₹171.31 | ₹3,210.35 |
| September 2023 | ₹183.95 | ₹3,447.29 |
| August 2023 | ₹195.09 | ₹3,656.07 |
| July 2023 | ₹110.24 | ₹3,801.60 |
| June 2023 | ₹100.36 | ₹3,460.60 |
| May 2023 | ₹98.55 | ₹3,398.23 |
| April 2023 | ₹95.19 | ₹3,282.40 |
| March 2023 | ₹91.22 | ₹3,145.56 |
| February 2023 | ₹89.64 | ₹3,091.11 |
| January 2023 | ₹87.79 | ₹3,027.20 |
| December 2022 | ₹95.92 | ₹3,307.59 |
| November 2022 | ₹100.58 | ₹3,468.41 |
| October 2022 | ₹101.54 | ₹3,501.52 |
| September 2022 | ₹93.76 | ₹3,233.23 |
| August 2022 | ₹93.88 | ₹3,237.41 |
| July 2022 | ₹92.75 | ₹3,198.25 |
| June 2022 | ₹84.82 | ₹3,054.37 |
| May 2022 | ₹89.15 | ₹3,210.46 |
| April 2022 | ₹89.54 | ₹3,224.43 |
| March 2022 | ₹85.12 | ₹3,065.15 |
| February 2022 | ₹83.50 | ₹3,006.96 |
| January 2022 | ₹88.60 | ₹3,190.66 |
| December 2021 | ₹88.03 | ₹3,169.87 |
| November 2021 | ₹86.69 | ₹3,121.58 |
| October 2021 | ₹91.57 | ₹3,297.58 |
| September 2021 | ₹94.34 | ₹3,397.02 |
| August 2021 | ₹92.97 | ₹3,347.85 |
| July 2021 | ₹95.26 | ₹3,430.24 |
| June 2021 | ₹100.31 | ₹3,612.18 |
| May 2021 | ₹92.10 | ₹3,316.72 |
| April 2021 | ₹89.67 | ₹3,229.05 |
| March 2021 | ₹94.12 | ₹3,389.10 |
| February 2021 | ₹95.28 | ₹3,430.90 |
| January 2021 | ₹97.95 | ₹3,527.15 |
| December 2020 | ₹102.87 | ₹3,704.36 |
| November 2020 | ₹99.79 | ₹3,593.48 |
| October 2020 | ₹94.38 | ₹3,398.67 |
| September 2020 | ₹90.74 | ₹3,267.66 |
| August 2020 | ₹94.29 | ₹3,395.37 |
| July 2020 | ₹90.19 | ₹3,247.64 |
| June 2020 | ₹84.38 | ₹3,133.35 |
| May 2020 | ₹83.87 | ₹3,114.43 |
| April 2020 | ₹78.44 | ₹2,912.80 |
| March 2020 | ₹74.65 | ₹2,772 |
| February 2020 | ₹109.79 | ₹4,077.15 |
| January 2020 | ₹119.79 | ₹4,448.40 |
| December 2019 | ₹113.49 | ₹4,214.43 |
| November 2019 | ₹116.70 | ₹4,333.45 |
| October 2019 | ₹103.86 | ₹3,856.71 |
| September 2019 | ₹101.64 | ₹3,774.54 |
| August 2019 | ₹91.94 | ₹3,414.29 |
| July 2019 | ₹87.67 | ₹3,347.96 |
| June 2019 | ₹90.10 | ₹3,440.80 |
| May 2019 | ₹94.69 | ₹3,616.03 |
| April 2019 | ₹89.70 | ₹3,425.40 |
| March 2019 | ₹90.12 | ₹3,441.68 |
| February 2019 | ₹84.22 | ₹3,216.40 |
| January 2019 | ₹84.17 | ₹3,214.31 |
| December 2018 | ₹85.70 | ₹3,272.83 |
| November 2018 | ₹83.54 | ₹3,190.44 |
| October 2018 | ₹83.07 | ₹3,172.18 |
| September 2018 | ₹73.31 | ₹2,799.50 |
| August 2018 | ₹86.36 | ₹3,298.02 |
| July 2018 | ₹71.02 | ₹2,712.16 |
| June 2018 | ₹76 | ₹2,902.46 |
| May 2018 | ₹83.19 | ₹3,176.80 |
| April 2018 | ₹79.88 | ₹3,050.41 |
| March 2018 | ₹76.88 | ₹2,935.79 |
| February 2018 | ₹83.18 | ₹3,176.58 |
| January 2018 | ₹85.10 | ₹3,249.73 |
| December 2017 | ₹83.98 | ₹3,207.05 |
| November 2017 | ₹85.66 | ₹3,271.18 |
| October 2017 | ₹82.47 | ₹3,149.30 |
| September 2017 | ₹74.66 | ₹2,851.31 |
| August 2017 | ₹71.28 | ₹2,721.95 |
| July 2017 | ₹81.19 | ₹3,100.46 |
| June 2017 | ₹91.35 | ₹3,567.30 |
| May 2017 | ₹79.46 | ₹3,102.88 |
| April 2017 | ₹78.06 | ₹3,048.21 |
| March 2017 | ₹73.45 | ₹2,868.47 |
| February 2017 | ₹68.89 | ₹2,690.38 |
| January 2017 | ₹61.54 | ₹2,403.06 |
| December 2016 | ₹61.59 | ₹2,405.15 |
| November 2016 | ₹57.11 | ₹2,230.14 |
| October 2016 | ₹60.76 | ₹2,372.70 |
| September 2016 | ₹58.11 | ₹2,269.19 |
| August 2016 | ₹59.39 | ₹2,319.24 |
| July 2016 | ₹52.17 | ₹2,037.31 |
| June 2016 | ₹43.54 | ₹1,700.16 |
| May 2016 | ₹42.50 | ₹1,659.68 |
| April 2016 | ₹41.83 | ₹1,633.72 |
| March 2016 | ₹42.39 | ₹1,655.39 |
| February 2016 | ₹38.74 | ₹1,512.83 |
| January 2016 | ₹43.46 | ₹1,697.30 |
| December 2015 | ₹43.49 | ₹1,698.29 |
| November 2015 | ₹43.27 | ₹1,689.82 |
| October 2015 | ₹41.05 | ₹1,603.25 |
| September 2015 | ₹41.09 | ₹1,604.57 |
| August 2015 | ₹38.27 | ₹1,494.35 |
| July 2015 | ₹42.79 | ₹1,740.42 |
| June 2015 | ₹40.09 | ₹1,630.64 |
| May 2015 | ₹40.94 | ₹1,665.40 |
| April 2015 | ₹39.85 | ₹1,621.07 |
| March 2015 | ₹38.63 | ₹1,571.35 |
| February 2015 | ₹42.89 | ₹1,744.71 |
| January 2015 | ₹46.10 | ₹1,874.95 |
| December 2014 | ₹46.76 | ₹1,901.90 |
| November 2014 | ₹45.37 | ₹1,845.58 |
| October 2014 | ₹44.63 | ₹1,815.33 |
| September 2014 | ₹40.03 | ₹1,628.22 |
| August 2014 | ₹37.63 | ₹1,530.54 |
| July 2014 | ₹37.62 | ₹1,530.10 |
| June 2014 | ₹42.31 | ₹1,797.95 |
| May 2014 | ₹42.72 | ₹1,815.55 |
| April 2014 | ₹46.13 | ₹1,960.20 |
| March 2014 | ₹38.73 | ₹1,645.93 |
| February 2014 | ₹37.65 | ₹1,599.95 |
| January 2014 | ₹37.69 | ₹1,601.82 |
| December 2013 | ₹40.90 | ₹1,738.11 |
| November 2013 | ₹38.95 | ₹1,655.17 |
| October 2013 | ₹34.31 | ₹1,458.05 |
| September 2013 | ₹35.33 | ₹1,501.39 |
| August 2013 | ₹34.71 | ₹1,474.99 |
| July 2013 | ₹37.43 | ₹1,590.60 |
| June 2013 | ₹36.08 | ₹1,595.44 |
| May 2013 | ₹35.74 | ₹1,580.81 |
| April 2013 | ₹35.02 | ₹1,548.91 |
| March 2013 | ₹34.28 | ₹1,515.91 |
| February 2013 | ₹36.18 | ₹1,600.17 |
| January 2013 | ₹40.39 | ₹1,786.18 |
| December 2012 | ₹44.09 | ₹1,950.08 |
| November 2012 | ₹41.74 | ₹1,845.80 |
| October 2012 | ₹39.86 | ₹1,762.97 |
| September 2012 | ₹39.88 | ₹1,763.63 |
| August 2012 | ₹38.17 | ₹1,688.28 |
| July 2012 | ₹37.49 | ₹1,658.14 |
| June 2012 | ₹39.88 | ₹1,763.74 |
| May 2012 | ₹40.93 | ₹1,877.04 |
| April 2012 | ₹42.72 | ₹1,959.43 |
| March 2012 | ₹31.73 | ₹1,455.19 |
| February 2012 | ₹27.81 | ₹1,275.45 |
| January 2012 | ₹26.28 | ₹1,205.05 |
| December 2011 | ₹23.62 | ₹1,083.28 |
| November 2011 | ₹23.99 | ₹1,100.33 |
| October 2011 | ₹27.94 | ₹1,281.50 |
| September 2011 | ₹28.73 | ₹1,317.47 |
| August 2011 | ₹26.66 | ₹1,222.65 |
| July 2011 | ₹26.52 | ₹1,216.05 |
| June 2011 | ₹20.98 | ₹1,003.86 |
| May 2011 | ₹18.21 | ₹871.53 |
| April 2011 | ₹17.88 | ₹855.47 |
| March 2011 | ₹13.27 | ₹634.92 |
| February 2011 | ₹13.19 | ₹631.29 |
| January 2011 | ₹13.65 | ₹653.29 |
| December 2010 | ₹13.14 | ₹628.98 |
| November 2010 | ₹13.27 | ₹635.25 |
| October 2010 | ₹12.83 | ₹614.02 |
| September 2010 | ₹12.08 | ₹578.27 |
| August 2010 | ₹11.12 | ₹532.07 |
| July 2010 | ₹10.55 | ₹505.01 |
| June 2010 | ₹11.72 | ₹590.59 |
| May 2010 | ₹10.82 | ₹544.94 |
| April 2010 | ₹10.72 | ₹540.21 |
| March 2010 | ₹10.49 | ₹528.66 |
| February 2010 | ₹9.62 | ₹484.88 |
| January 2010 | ₹9.98 | ₹502.48 |
| December 2009 | ₹10.50 | ₹528.77 |
| November 2009 | ₹10.02 | ₹504.57 |
| October 2009 | ₹9.54 | ₹480.48 |
| September 2009 | ₹8.86 | ₹446.38 |
| August 2009 | ₹8.42 | ₹423.94 |
| July 2009 | ₹8.32 | ₹418.88 |
| June 2009 | ₹7.19 | ₹391.16 |
| May 2009 | ₹6.32 | ₹343.75 |
| April 2009 | ₹5.95 | ₹323.51 |
| March 2009 | ₹4.19 | ₹227.92 |
| February 2009 | ₹3.95 | ₹214.94 |
| January 2009 | ₹4.02 | ₹218.68 |
| December 2008 | ₹4.14 | ₹224.95 |
| November 2008 | ₹3.68 | ₹199.98 |
| October 2008 | ₹3.77 | ₹204.82 |
| September 2008 | ₹4.89 | ₹265.98 |
| August 2008 | ₹5.24 | ₹285.01 |
| July 2008 | ₹5.27 | ₹286.66 |
| June 2008 | ₹5.26 | ₹304.59 |
| May 2008 | ₹5.72 | ₹331.10 |
| April 2008 | ₹5.96 | ₹344.96 |
| March 2008 | ₹5.31 | ₹307.45 |
| February 2008 | ₹6.05 | ₹350.02 |
| January 2008 | ₹6.38 | ₹369.05 |
| December 2007 | ₹6.48 | ₹374.88 |
| November 2007 | ₹5.96 | ₹344.96 |
| October 2007 | ₹5.70 | ₹330 |
| September 2007 | ₹5.88 | ₹340.23 |
| August 2007 | ₹6.18 | ₹357.72 |
| July 2007 | ₹6.26 | ₹362.01 |
| June 2007 | ₹6.43 | ₹392.04 |
| May 2007 | ₹6.48 | ₹395.01 |
| April 2007 | ₹6.17 | ₹376.20 |
| March 2007 | ₹5.37 | ₹327.03 |
| February 2007 | ₹5.70 | ₹347.05 |
| January 2007 | ₹6.04 | ₹367.95 |
| December 2006 | ₹6.48 | ₹395.01 |
| November 2006 | ₹6.35 | ₹386.98 |
| October 2006 | ₹6.32 | ₹385 |
| September 2006 | ₹6.29 | ₹383.24 |
| August 2006 | ₹6.48 | ₹395.01 |
| July 2006 | ₹5.83 | ₹355.08 |
| June 2006 | ₹6.70 | ₹407.99 |
| May 2006 | ₹7.14 | ₹435.05 |
| April 2006 | ₹7.84 | ₹477.73 |
| March 2006 | ₹8.11 | ₹494.01 |
| February 2006 | ₹7.55 | ₹460.24 |
| January 2006 | ₹8.43 | ₹513.92 |
| December 2005 | ₹7.98 | ₹486.20 |
| November 2005 | ₹7.37 | ₹449.02 |
| October 2005 | ₹5.94 | ₹362.01 |
| September 2005 | ₹6.66 | ₹405.79 |
| August 2005 | ₹6.46 | ₹393.58 |
| July 2005 | ₹5.53 | ₹337.04 |
| June 2005 | ₹5.21 | ₹328.90 |
| May 2005 | ₹5.30 | ₹334.95 |
| April 2005 | ₹4.84 | ₹305.91 |
| March 2005 | ₹3.61 | ₹227.81 |
| February 2005 | ₹3.46 | ₹218.46 |
| January 2005 | ₹3.78 | ₹239.03 |
| December 2004 | ₹3.80 | ₹239.91 |
| November 2004 | ₹3.34 | ₹210.98 |
| October 2004 | ₹3.35 | ₹211.53 |
| September 2004 | ₹3.33 | ₹210.10 |
| August 2004 | ₹3.31 | ₹209 |
| July 2004 | ₹3.55 | ₹224.07 |
| June 2004 | ₹3.17 | ₹206.03 |
| May 2004 | ₹3.08 | ₹199.98 |
| April 2004 | ₹3.14 | ₹204.05 |
| March 2004 | ₹3.06 | ₹198.88 |
| February 2004 | ₹2.97 | ₹193.16 |
| January 2004 | ₹3.02 | ₹195.80 |
| December 2003 | ₹3.01 | ₹195.58 |
| November 2003 | ₹2.82 | ₹182.82 |
| October 2003 | ₹2.84 | ₹184.58 |
| September 2003 | ₹2.75 | ₹178.64 |
| August 2003 | ₹2.72 | ₹176.33 |
| July 2003 | ₹2.13 | ₹138.05 |
| June 2003 | ₹2.19 | ₹142.34 |
| May 2003 | ₹1.59 | ₹103.07 |
| April 2003 | ₹1.62 | ₹105.05 |
| March 2003 | ₹1.39 | ₹89.98 |
| February 2003 | ₹1.58 | ₹102.74 |
| January 2003 | ₹1.62 | ₹105.49 |
| December 2002 | ₹1.61 | ₹104.83 |
| November 2002 | ₹1.66 | ₹108.02 |
| October 2002 | ₹1.77 | ₹114.84 |
| September 2002 | ₹1.89 | ₹122.87 |
| August 2002 | ₹2.02 | ₹131.01 |
| July 2002 | ₹2.14 | ₹138.93 |
| June 2002 | ₹66.35 | ₹135 |
| May 2002 | ₹66.08 | ₹134.45 |
| April 2002 | ₹69.01 | ₹140.40 |
| March 2002 | ₹74.39 | ₹151.35 |
| February 2002 | ₹69.64 | ₹141.70 |
| January 2002 | ₹75.69 | ₹154 |
| December 2001 | ₹76.43 | ₹155.50 |
| November 2001 | ₹71.27 | ₹145 |
| October 2001 | ₹81.10 | ₹165 |
| September 2001 | ₹80.11 | ₹163 |
| August 2001 | ₹78.22 | ₹159.15 |
| July 2001 | ₹76.30 | ₹155.25 |
| June 2001 | ₹73.04 | ₹148.60 |
| May 2001 | ₹61.29 | ₹124.70 |
| April 2001 | ₹53.43 | ₹111 |
| March 2001 | ₹52.73 | ₹109.55 |
| February 2001 | ₹56.55 | ₹117.50 |
| January 2001 | ₹45.72 | ₹95 |
| December 2000 | ₹53.19 | ₹110.50 |
| November 2000 | ₹47.17 | ₹98 |
| October 2000 | ₹46.33 | ₹96.25 |
| September 2000 | ₹47.60 | ₹98.90 |
| August 2000 | ₹46.18 | ₹96.95 |
| July 2000 | ₹42.44 | ₹89.10 |
| June 2000 | ₹48.97 | ₹102.80 |
| May 2000 | ₹27.39 | ₹57.50 |
| April 2000 | ₹29.77 | ₹62.50 |
| March 2000 | ₹31.92 | ₹67 |
| February 2000 | ₹32.63 | ₹68.50 |
| January 2000 | ₹33.34 | ₹70 |
VSTIND.BO
Price: ₹255.30
52 week price:
Dividend Yield: 4.46%
5-year range yield:
Forward Dividend Yield: 4.70%
Payout Ratio: 85.30%
Payout Ratio Range:
Dividend Per Share: 12.00 INR
Earnings Per Share: 13.46 INR
P/E Ratio: 16.67
Exchange: BSE
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 38.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27