Vardhman Holdings Limited (BOM:500439)
India · Delayed Price · Currency is INR 3,650.00
+199.00 (5.77%)
At close: Aug 17, 2026
Vardhman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3,748.50 | 3,748.50 | 3,402.45 | 3,650.00 | 3,650.00 | 5.77% | 18 |
| Aug 14, 2026 | 3,483.55 | 3,483.55 | 3,451.00 | 3,451.00 | 3,451.00 | -0.58% | 2 |
| Aug 13, 2026 | 3,475.05 | 3,475.05 | 3,465.00 | 3,471.00 | 3,471.00 | -1.95% | 5 |
| Aug 12, 2026 | 3,540.00 | 3,595.75 | 3,540.00 | 3,540.00 | 3,540.00 | 1.14% | 19 |
| Aug 11, 2026 | 3,500.05 | 3,532.50 | 3,490.00 | 3,500.10 | 3,500.10 | -1.27% | 31 |
| Aug 10, 2026 | 3,549.30 | 3,568.25 | 3,543.20 | 3,545.05 | 3,545.05 | -0.42% | 64 |
| Aug 7, 2026 | 3,590.50 | 3,658.00 | 3,550.00 | 3,560.00 | 3,560.00 | 0.26% | 152 |
| Aug 6, 2026 | 3,515.00 | 3,670.55 | 3,515.00 | 3,550.90 | 3,550.90 | 5.80% | 157 |
| Aug 4, 2026 | 3,486.90 | 3,486.90 | 3,351.10 | 3,356.30 | 3,356.30 | -2.35% | 41 |
| Aug 3, 2026 | 3,444.00 | 3,549.00 | 3,437.00 | 3,437.00 | 3,437.00 | 2.22% | 41 |
| Jul 31, 2026 | 3,364.80 | 3,380.00 | 3,362.20 | 3,362.20 | 3,362.20 | -0.07% | 8 |
| Jul 30, 2026 | 3,500.00 | 3,500.00 | 3,353.70 | 3,364.70 | 3,364.70 | -2.81% | 55 |
| Jul 29, 2026 | 3,475.00 | 3,475.00 | 3,450.00 | 3,462.00 | 3,462.00 | -0.37% | 50 |
| Jul 28, 2026 | 3,477.25 | 3,477.25 | 3,475.00 | 3,475.00 | 3,475.00 | -0.50% | 68 |
| Jul 24, 2026 | 3,475.00 | 3,543.70 | 3,475.00 | 3,492.40 | 3,492.40 | - | 39 |
| Jul 23, 2026 | 3,470.05 | 3,501.00 | 3,470.05 | 3,492.35 | 3,492.35 | -1.57% | 10 |
| Jul 21, 2026 | 3,548.10 | 3,548.10 | 3,548.10 | 3,548.10 | 3,548.10 | 2.69% | 1 |
| Jul 17, 2026 | 3,513.30 | 3,558.00 | 3,455.10 | 3,455.10 | 3,455.10 | -3.64% | 17 |
| Jul 16, 2026 | 3,585.80 | 3,585.80 | 3,585.80 | 3,585.80 | 3,585.80 | 1.78% | 14 |
| Jul 15, 2026 | 3,523.25 | 3,523.25 | 3,523.25 | 3,523.25 | 3,523.25 | 1.70% | 1 |
| Jul 9, 2026 | 3,613.85 | 3,613.85 | 3,464.20 | 3,464.20 | 3,464.20 | -3.00% | 16 |
| Jul 8, 2026 | 3,555.80 | 3,604.00 | 3,550.00 | 3,571.30 | 3,571.30 | -0.07% | 138 |
| Jul 7, 2026 | 3,585.00 | 3,607.00 | 3,550.00 | 3,573.90 | 3,573.90 | -1.00% | 51 |
| Jul 6, 2026 | 3,599.00 | 3,645.00 | 3,599.00 | 3,610.00 | 3,610.00 | 0.60% | 26 |
| Jul 3, 2026 | 3,587.00 | 3,588.60 | 3,580.00 | 3,588.60 | 3,588.60 | 0.30% | 12 |
| Jul 2, 2026 | 3,565.00 | 3,578.00 | 3,555.00 | 3,578.00 | 3,578.00 | 1.07% | 13 |
| Jul 1, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.81% | 1 |
| Jun 30, 2026 | 3,523.00 | 3,523.00 | 3,511.50 | 3,511.50 | 3,511.50 | -1.08% | 2 |
| Jun 25, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | -0.22% | 10 |
| Jun 23, 2026 | 3,599.00 | 3,599.00 | 3,558.00 | 3,558.00 | 3,558.00 | -4.58% | 47 |
| Jun 22, 2026 | 3,680.00 | 3,738.00 | 3,665.80 | 3,728.70 | 3,728.70 | 1.33% | 63 |
| Jun 19, 2026 | 3,583.70 | 3,690.80 | 3,583.70 | 3,679.90 | 3,679.90 | 3.08% | 179 |
| Jun 18, 2026 | 3,547.00 | 3,570.00 | 3,547.00 | 3,570.00 | 3,570.00 | 5.00% | 2 |
| Jun 15, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1.00% | 2 |
| Jun 12, 2026 | 3,369.35 | 3,369.35 | 3,349.30 | 3,366.30 | 3,366.30 | -2.80% | 106 |
| Jun 11, 2026 | 3,385.45 | 3,520.00 | 3,385.00 | 3,463.25 | 3,463.25 | 2.30% | 18 |
| Jun 10, 2026 | 3,403.65 | 3,403.65 | 3,349.50 | 3,385.45 | 3,385.45 | -0.83% | 6 |
| Jun 9, 2026 | 3,398.00 | 3,425.00 | 3,398.00 | 3,413.65 | 3,413.65 | -0.26% | 9 |
| Jun 8, 2026 | 3,400.00 | 3,422.65 | 3,400.00 | 3,422.65 | 3,422.65 | 0.73% | 22 |
| Jun 4, 2026 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 1.28% | 2 |
| Jun 2, 2026 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | -2.75% | 3 |
| Jun 1, 2026 | 3,454.75 | 3,454.75 | 3,400.00 | 3,450.00 | 3,450.00 | 1.86% | 13 |
| May 29, 2026 | 3,405.05 | 3,405.05 | 3,387.00 | 3,387.00 | 3,387.00 | -0.02% | 10 |
| May 27, 2026 | 3,412.00 | 3,412.00 | 3,337.50 | 3,387.80 | 3,387.80 | -0.15% | 54 |
| May 26, 2026 | 3,470.00 | 3,749.95 | 3,375.80 | 3,392.85 | 3,392.85 | -2.20% | 63 |
| May 25, 2026 | 3,477.05 | 3,477.05 | 3,420.40 | 3,469.30 | 3,469.30 | -0.22% | 172 |
| May 22, 2026 | 3,447.05 | 3,477.00 | 3,409.00 | 3,477.00 | 3,477.00 | 0.90% | 68 |
| May 19, 2026 | 3,450.00 | 3,485.00 | 3,434.00 | 3,445.85 | 3,445.85 | -1.09% | 33 |
| May 18, 2026 | 3,516.00 | 3,516.00 | 3,430.00 | 3,483.95 | 3,483.95 | -3.28% | 35 |
| May 15, 2026 | 3,517.95 | 3,602.00 | 3,517.95 | 3,602.00 | 3,602.00 | - | 4 |