Vardhman Holdings Limited (BOM:500439)
India · Delayed Price · Currency is INR 3,140.00
-6.00 (-0.19%)
At close: Mar 25, 2026
Vardhman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,160.00 | 3,248.60 | 3,140.00 | 3,140.00 | 3,140.00 | -0.19% | 13 |
| Mar 24, 2026 | 3,141.90 | 3,160.00 | 3,120.80 | 3,146.00 | 3,146.00 | 4.16% | 6 |
| Mar 23, 2026 | 3,075.35 | 3,075.35 | 3,003.20 | 3,020.40 | 3,020.40 | -3.96% | 15 |
| Mar 20, 2026 | 3,131.00 | 3,145.00 | 3,131.00 | 3,145.00 | 3,145.00 | 0.70% | 39 |
| Mar 19, 2026 | 3,154.00 | 3,158.00 | 3,096.00 | 3,123.00 | 3,123.00 | -2.71% | 30 |
| Mar 18, 2026 | 3,192.00 | 3,215.00 | 3,192.00 | 3,210.00 | 3,210.00 | 0.98% | 70 |
| Mar 17, 2026 | 3,125.00 | 3,291.90 | 3,120.10 | 3,178.95 | 3,178.95 | 4.44% | 28 |
| Mar 16, 2026 | 3,098.00 | 3,110.00 | 3,043.90 | 3,043.90 | 3,043.90 | -1.75% | 13 |
| Mar 13, 2026 | 3,110.90 | 3,110.90 | 3,050.00 | 3,098.00 | 3,098.00 | -0.81% | 20 |
| Mar 11, 2026 | 3,149.00 | 3,160.00 | 3,111.00 | 3,123.40 | 3,123.40 | 0.52% | 38 |
| Mar 10, 2026 | 3,111.00 | 3,167.00 | 3,100.00 | 3,107.15 | 3,107.15 | 0.56% | 19 |
| Mar 9, 2026 | 3,092.60 | 3,159.00 | 3,090.00 | 3,090.00 | 3,090.00 | -5.10% | 149 |
| Mar 6, 2026 | 3,168.00 | 3,257.80 | 3,165.00 | 3,256.00 | 3,256.00 | 4.26% | 23 |
| Mar 5, 2026 | 3,050.05 | 3,170.50 | 3,050.05 | 3,123.10 | 3,123.10 | 0.10% | 52 |
| Mar 4, 2026 | 3,101.00 | 3,138.00 | 3,085.05 | 3,120.00 | 3,120.00 | -0.51% | 57 |
| Mar 2, 2026 | 3,174.70 | 3,174.70 | 3,057.05 | 3,136.00 | 3,136.00 | -5.49% | 58 |
| Feb 27, 2026 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | - | 2 |
| Feb 26, 2026 | 3,294.00 | 3,318.00 | 3,294.00 | 3,318.00 | 3,318.00 | 0.96% | 19 |
| Feb 25, 2026 | 3,286.50 | 3,286.50 | 3,286.50 | 3,286.50 | 3,286.50 | - | 3 |
| Feb 24, 2026 | 3,289.00 | 3,289.00 | 3,281.35 | 3,286.45 | 3,286.45 | -1.06% | 15 |
| Feb 23, 2026 | 3,321.60 | 3,321.60 | 3,321.60 | 3,321.60 | 3,321.60 | - | 3 |
| Feb 20, 2026 | 3,321.50 | 3,383.05 | 3,312.00 | 3,321.60 | 3,321.60 | 0.70% | 106 |
| Feb 19, 2026 | 3,320.00 | 3,341.00 | 3,295.00 | 3,298.65 | 3,298.65 | 1.11% | 6 |
| Feb 18, 2026 | 3,355.90 | 3,356.20 | 3,262.40 | 3,262.40 | 3,262.40 | -2.78% | 75 |
| Feb 17, 2026 | 3,233.35 | 3,355.55 | 3,233.35 | 3,355.55 | 3,355.55 | 2.74% | 9 |
| Feb 16, 2026 | 3,266.05 | 3,266.05 | 3,266.05 | 3,266.05 | 3,266.05 | -1.64% | 6 |
| Feb 13, 2026 | 3,321.00 | 3,380.00 | 3,300.00 | 3,320.65 | 3,320.65 | -0.01% | 59 |
| Feb 12, 2026 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | -0.57% | 14 |
| Feb 11, 2026 | 3,361.80 | 3,361.80 | 3,330.00 | 3,340.00 | 3,340.00 | -2.48% | 16 |
| Feb 10, 2026 | 3,420.00 | 3,438.90 | 3,420.00 | 3,425.00 | 3,425.00 | 2.88% | 12 |
| Feb 9, 2026 | 3,335.70 | 3,368.00 | 3,329.00 | 3,329.00 | 3,329.00 | -1.16% | 17 |
| Feb 6, 2026 | 3,279.05 | 3,368.00 | 3,279.05 | 3,368.00 | 3,368.00 | -0.88% | 2 |
| Feb 4, 2026 | 3,419.00 | 3,419.00 | 3,398.00 | 3,398.00 | 3,398.00 | 2.33% | 2 |
| Feb 3, 2026 | 3,334.00 | 3,351.65 | 3,292.25 | 3,320.70 | 3,320.70 | 6.09% | 23 |
| Feb 2, 2026 | 3,200.00 | 3,200.00 | 3,020.10 | 3,129.95 | 3,129.95 | -3.99% | 265 |
| Feb 1, 2026 | 3,267.00 | 3,267.00 | 3,260.00 | 3,260.00 | 3,260.00 | -0.21% | 19 |
| Jan 30, 2026 | 3,270.00 | 3,325.05 | 3,249.00 | 3,267.00 | 3,267.00 | -0.09% | 9 |
| Jan 29, 2026 | 3,330.00 | 3,330.00 | 3,270.00 | 3,270.00 | 3,270.00 | -0.81% | 8 |
| Jan 28, 2026 | 3,230.00 | 3,300.00 | 3,207.00 | 3,296.80 | 3,296.80 | 5.87% | 30 |
| Jan 27, 2026 | 3,156.25 | 3,156.25 | 3,114.00 | 3,114.00 | 3,114.00 | -1.38% | 12 |
| Jan 23, 2026 | 3,208.00 | 3,208.00 | 3,157.55 | 3,157.60 | 3,157.60 | -1.94% | 6 |
| Jan 22, 2026 | 3,264.00 | 3,264.00 | 3,220.00 | 3,220.00 | 3,220.00 | -0.47% | 18 |
| Jan 21, 2026 | 3,250.00 | 3,258.90 | 3,211.00 | 3,235.05 | 3,235.05 | -0.46% | 34 |
| Jan 20, 2026 | 3,405.60 | 3,405.60 | 3,250.00 | 3,250.00 | 3,250.00 | -3.31% | 46 |
| Jan 19, 2026 | 3,450.80 | 3,450.80 | 3,361.30 | 3,361.30 | 3,361.30 | -2.69% | 9 |
| Jan 16, 2026 | 3,460.00 | 3,460.00 | 3,401.00 | 3,454.20 | 3,454.20 | -1.09% | 18 |
| Jan 14, 2026 | 3,467.30 | 3,496.95 | 3,424.75 | 3,492.20 | 3,492.20 | 0.64% | 12 |
| Jan 13, 2026 | 3,489.00 | 3,489.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.54% | 8 |
| Jan 12, 2026 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | -1.07% | 2 |
| Jan 9, 2026 | 3,602.30 | 3,612.40 | 3,510.00 | 3,526.65 | 3,526.65 | -2.12% | 15 |